Indicators

Devon Energy (NY: DVN )

50.56 UNCHANGED

Streaming Delayed 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, 2005	31.96	32.54	29.97	31.17	8,272,647	-0.45(-1.43%)
Feb 25, 2005	30.64	31.94	30.62	31.62	9,027,191	+1.01(+3.31%)
Feb 24, 2005	29.94	30.63	29.75	30.61	5,343,652	+0.85(+2.84%)
Feb 23, 2005	29.64	29.88	29.40	29.76	3,674,830	+0.42(+1.43%)
Feb 22, 2005	29.44	30.01	29.32	29.34	6,213,493	+0.29(+0.99%)
Feb 18, 2005	28.46	29.20	28.31	29.06	4,174,456	+0.69(+2.42%)
Feb 17, 2005	29.24	29.30	28.32	28.37	4,705,909	-0.68(-2.34%)
Feb 16, 2005	28.28	29.14	28.18	29.05	4,837,721	+0.99(+3.54%)
Feb 15, 2005	28.06	28.32	27.92	28.06	3,812,798	+0.00(+0.00%)
Feb 14, 2005	28.38	28.46	28.06	28.06	3,612,077	-0.23(-0.80%)
Feb 11, 2005	28.00	28.36	27.82	28.28	3,445,435	+0.29(+1.02%)
Feb 10, 2005	27.24	28.08	27.14	28.00	4,718,219	+1.05(+3.91%)
Feb 09, 2005	26.82	27.26	26.58	26.94	4,458,498	+0.07(+0.25%)
Feb 08, 2005	26.48	27.00	26.46	26.88	4,312,574	+0.09(+0.35%)
Feb 07, 2005	26.96	27.04	26.52	26.78	3,850,330	-0.34(-1.25%)
Feb 04, 2005	27.18	27.24	27.02	27.12	6,195,328	-0.48(-1.74%)
Feb 03, 2005	28.08	28.22	27.53	27.60	4,383,885	-0.75(-2.63%)
Feb 02, 2005	27.98	28.64	27.73	28.35	5,657,570	+0.69(+2.51%)

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.