Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.826	6.977	6.771	6.941	2,310,468	+0.13(+1.93%)
Jul 30, 2002	7.062	7.062	6.796	6.809	2,646,754	-0.25(-3.58%)
Jul 29, 2002	6.819	7.094	6.764	7.062	3,319,027	+0.41(+6.16%)
Jul 26, 2002	6.453	6.653	6.345	6.653	4,588,809	+0.25(+3.90%)
Jul 25, 2002	6.311	6.436	6.108	6.403	5,372,777	+0.03(+0.44%)
Jul 24, 2002	5.820	6.375	5.640	6.375	9,992,813	+0.46(+7.71%)
Jul 23, 2002	6.186	6.253	5.918	5.918	4,742,240	-0.30(-4.82%)
Jul 22, 2002	6.683	6.719	6.153	6.218	4,560,285	-0.46(-6.95%)
Jul 19, 2002	6.911	6.911	6.653	6.683	2,705,004	-0.22(-3.18%)
Jul 17, 2002	7.136	7.212	6.866	6.902	4,422,467	-0.50(-6.81%)
Jul 12, 2002	7.494	7.569	7.349	7.407	2,395,140	-0.09(-1.18%)
Jul 11, 2002	7.685	7.693	7.425	7.495	3,570,041	-0.19(-2.47%)
Jul 10, 2002	7.868	7.935	7.610	7.685	3,693,146	-0.18(-2.33%)
Jul 09, 2002	7.943	8.026	7.867	7.868	2,663,869	-0.07(-0.94%)
Jul 08, 2002	8.108	8.110	7.930	7.943	3,074,919	-0.19(-2.35%)
Jul 05, 2002	7.807	8.135	7.805	8.135	1,961,571	+0.33(+4.27%)
Jul 04, 2002	7.927	8.010	7.710	7.802	3,336,742	+0.00(+0.00%)
Jul 03, 2002	7.927	8.010	7.710	7.802	3,336,742	-0.14(-1.80%)
Jul 02, 2002	8.243	8.268	7.918	7.945	3,539,415	-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.