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	8.026	8.155	8.025	8.026	6,473,515	+0.03(+0.42%)
Feb 27, 2003	8.378	8.388	7.993	7.993	7,172,510	-0.37(-4.48%)
Feb 26, 2003	8.160	8.368	8.128	8.368	9,769,423	+0.17(+2.13%)
Feb 25, 2003	8.085	8.265	8.053	8.193	15,559,255	+0.15(+1.86%)
Feb 24, 2003	7.868	8.156	7.868	8.043	16,984,270	+0.01(+0.15%)
Feb 21, 2003	7.660	8.031	7.660	8.031	5,470,660	+0.29(+3.77%)
Feb 20, 2003	7.777	7.827	7.740	7.740	2,648,256	-0.04(-0.47%)
Feb 19, 2003	7.735	7.782	7.652	7.777	2,827,208	+0.02(+0.32%)
Feb 18, 2003	7.685	7.757	7.677	7.752	3,453,842	+0.08(+1.11%)
Feb 14, 2003	7.569	7.690	7.535	7.667	2,181,058	+0.10(+1.30%)
Feb 13, 2003	7.544	7.619	7.439	7.569	2,460,296	+0.02(+0.33%)
Feb 12, 2003	7.645	7.660	7.510	7.544	2,765,956	-0.10(-1.33%)
Feb 11, 2003	7.760	7.785	7.610	7.645	2,995,652	-0.11(-1.48%)
Feb 10, 2003	7.745	7.820	7.710	7.760	3,819,253	+0.01(+0.19%)
Feb 07, 2003	7.802	7.815	7.655	7.745	2,949,713	-0.06(-0.73%)
Feb 06, 2003	7.775	7.802	7.610	7.802	4,329,688	+0.03(+0.34%)
Feb 05, 2003	7.827	7.858	7.767	7.775	3,257,775	-0.05(-0.66%)
Feb 04, 2003	7.594	7.843	7.537	7.827	3,406,101	+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.