Indicators

Devon Energy (NY: DVN )

50.56 -0.42 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.028	8.156	8.026	8.028	6,472,393	+0.03(+0.42%)
Feb 27, 2003	8.379	8.389	7.995	7.995	7,171,267	-0.37(-4.48%)
Feb 26, 2003	8.161	8.369	8.129	8.369	9,767,730	+0.17(+2.13%)
Feb 25, 2003	8.086	8.266	8.055	8.194	15,556,559	+0.15(+1.86%)
Feb 24, 2003	7.870	8.158	7.870	8.045	16,981,326	+0.01(+0.15%)
Feb 21, 2003	7.661	8.033	7.661	8.033	5,469,712	+0.29(+3.77%)
Feb 20, 2003	7.778	7.828	7.741	7.741	2,647,797	-0.04(-0.47%)
Feb 19, 2003	7.736	7.783	7.653	7.778	2,826,718	+0.02(+0.32%)
Feb 18, 2003	7.686	7.758	7.678	7.753	3,453,244	+0.08(+1.11%)
Feb 14, 2003	7.570	7.691	7.537	7.668	2,180,680	+0.10(+1.30%)
Feb 13, 2003	7.545	7.620	7.440	7.570	2,459,869	+0.02(+0.33%)
Feb 12, 2003	7.646	7.661	7.512	7.545	2,765,477	-0.10(-1.33%)
Feb 11, 2003	7.761	7.786	7.612	7.646	2,995,133	-0.11(-1.48%)
Feb 10, 2003	7.746	7.821	7.711	7.761	3,818,591	+0.01(+0.19%)
Feb 07, 2003	7.803	7.816	7.656	7.746	2,949,201	-0.06(-0.73%)
Feb 06, 2003	7.776	7.803	7.612	7.803	4,328,938	+0.03(+0.34%)
Feb 05, 2003	7.828	7.860	7.768	7.776	3,257,210	-0.05(-0.66%)
Feb 04, 2003	7.595	7.845	7.538	7.828	3,405,511	+0.16(+2.06%)

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.