Indicators

Devon Energy (NY: DVN )

45.76 -1.09 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.774	6.924	6.719	6.888	2,328,276	+0.13(+1.93%)
Jul 30, 2002	7.008	7.008	6.744	6.757	2,667,154	-0.25(-3.58%)
Jul 29, 2002	6.767	7.040	6.713	7.008	3,344,609	+0.41(+6.16%)
Jul 26, 2002	6.403	6.602	6.296	6.602	4,624,177	+0.25(+3.90%)
Jul 25, 2002	6.263	6.387	6.061	6.354	5,414,188	+0.03(+0.44%)
Jul 24, 2002	5.776	6.326	5.597	6.326	10,069,833	+0.45(+7.71%)
Jul 23, 2002	6.139	6.205	5.873	5.873	4,778,791	-0.30(-4.82%)
Jul 22, 2002	6.632	6.668	6.106	6.170	4,595,433	-0.46(-6.95%)
Jul 19, 2002	6.858	6.858	6.602	6.632	2,725,853	-0.22(-3.18%)
Jul 17, 2002	7.081	7.157	6.813	6.850	4,456,554	-0.50(-6.81%)
Jul 12, 2002	7.436	7.511	7.293	7.350	2,413,601	-0.09(-1.18%)
Jul 11, 2002	7.626	7.635	7.369	7.438	3,597,557	-0.19(-2.47%)
Jul 10, 2002	7.808	7.874	7.552	7.626	3,721,611	-0.18(-2.33%)
Jul 09, 2002	7.882	7.965	7.806	7.808	2,684,401	-0.07(-0.94%)
Jul 08, 2002	8.046	8.048	7.869	7.882	3,098,619	-0.19(-2.35%)
Jul 05, 2002	7.747	8.073	7.745	8.073	1,976,690	+0.33(+4.27%)
Jul 04, 2002	7.866	7.949	7.651	7.742	3,362,460	+0.00(+0.00%)
Jul 03, 2002	7.866	7.949	7.651	7.742	3,362,460	-0.14(-1.80%)
Jul 02, 2002	8.180	8.205	7.858	7.884	3,566,695	-0.26(-3.21%)

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.