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 27, 2004	9.327	9.462	9.327	9.457	5,600,601	+0.13(+1.39%)
Feb 26, 2004	9.194	9.329	9.159	9.327	5,719,782	+0.13(+1.45%)
Feb 25, 2004	9.192	9.259	8.996	9.194	5,010,100	+0.01(+0.16%)
Feb 24, 2004	9.140	9.210	9.122	9.179	4,377,871	+0.04(+0.42%)
Feb 23, 2004	9.144	9.180	9.085	9.140	2,176,177	-0.00(-0.04%)
Feb 20, 2004	9.027	9.174	8.996	9.144	5,423,781	+0.14(+1.54%)
Feb 19, 2004	9.159	9.294	8.996	9.006	4,667,868	-0.09(-0.95%)
Feb 18, 2004	9.164	9.225	9.077	9.092	3,549,309	-0.07(-0.76%)
Feb 17, 2004	9.202	9.205	9.069	9.162	6,043,702	+0.20(+2.29%)
Feb 13, 2004	9.119	9.202	8.957	8.957	5,481,720	-0.15(-1.70%)
Feb 12, 2004	9.011	9.194	8.996	9.112	6,826,333	+0.10(+1.13%)
Feb 11, 2004	8.977	9.047	8.944	9.011	5,594,897	-0.00(-0.02%)
Feb 10, 2004	8.961	9.085	8.877	9.012	7,327,974	+0.07(+0.76%)
Feb 09, 2004	9.160	9.160	8.877	8.944	3,983,704	+0.07(+0.79%)
Feb 06, 2004	8.877	9.026	8.776	8.874	8,963,184	-0.04(-0.41%)
Feb 05, 2004	9.494	9.554	8.627	8.911	20,983,342	-0.48(-5.11%)
Feb 04, 2004	9.435	9.450	9.332	9.390	2,258,733	-0.06(-0.69%)
Feb 03, 2004	9.327	9.570	9.304	9.455	3,887,638	+0.08(+0.83%)

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.