Indicators

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.49	49.13	48.10	48.18	4,883,122	-0.41(-0.84%)
Apr 27, 2007	48.37	48.91	48.20	48.59	3,514,422	-0.05(-0.10%)
Apr 26, 2007	49.17	49.39	48.48	48.63	5,874,690	-0.83(-1.67%)
Apr 25, 2007	48.72	49.78	48.52	49.46	5,995,283	+1.24(+2.58%)
Apr 24, 2007	48.48	48.70	47.97	48.22	4,566,919	-0.25(-0.52%)
Apr 23, 2007	48.63	49.07	48.25	48.47	5,819,570	-0.16(-0.33%)
Apr 20, 2007	47.92	48.68	47.92	48.63	7,371,876	+1.04(+2.18%)
Apr 19, 2007	48.27	48.29	47.36	47.59	5,236,679	-0.87(-1.80%)
Apr 18, 2007	48.45	48.50	48.03	48.46	6,870,205	-0.16(-0.33%)
Apr 17, 2007	49.51	49.66	48.31	48.62	5,917,457	-0.76(-1.54%)
Apr 16, 2007	49.67	49.78	48.82	49.38	4,630,827	-0.27(-0.55%)
Apr 13, 2007	49.48	49.68	48.99	49.65	4,545,175	+0.10(+0.20%)
Apr 12, 2007	48.85	49.72	48.61	49.55	6,235,479	+0.99(+2.04%)
Apr 11, 2007	48.96	49.29	48.49	48.56	8,299,146	-0.50(-1.01%)
Apr 10, 2007	48.28	49.13	48.23	49.05	6,435,387	+0.83(+1.71%)
Apr 09, 2007	48.26	48.98	47.88	48.23	9,023,259	+0.71(+1.49%)
Apr 05, 2007	47.18	47.68	46.87	47.52	6,235,839	+0.28(+0.59%)
Apr 04, 2007	46.50	47.32	46.23	47.24	6,712,059	+0.58(+1.23%)
Apr 03, 2007	46.25	46.79	45.87	46.67	5,088,346	+0.32(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.