Indicators

Devon Energy (NY: DVN )

49.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.96	32.54	29.98	31.17	8,271,214	-0.45(-1.43%)
Feb 25, 2005	30.65	31.95	30.63	31.63	9,025,626	+1.01(+3.31%)
Feb 24, 2005	29.95	30.64	29.75	30.61	5,342,726	+0.85(+2.84%)
Feb 23, 2005	29.65	29.89	29.41	29.77	3,674,193	+0.42(+1.43%)
Feb 22, 2005	29.45	30.01	29.33	29.35	6,212,416	+0.29(+0.99%)
Feb 18, 2005	28.46	29.20	28.31	29.06	4,173,733	+0.69(+2.42%)
Feb 17, 2005	29.24	29.31	28.33	28.37	4,705,093	-0.68(-2.34%)
Feb 16, 2005	28.28	29.14	28.18	29.05	4,836,883	+0.99(+3.54%)
Feb 15, 2005	28.07	28.33	27.93	28.06	3,812,137	+0.00(+0.00%)
Feb 14, 2005	28.38	28.47	28.06	28.06	3,611,451	-0.23(-0.80%)
Feb 11, 2005	28.00	28.36	27.82	28.29	3,444,838	+0.29(+1.02%)
Feb 10, 2005	27.25	28.08	27.15	28.00	4,717,402	+1.05(+3.91%)
Feb 09, 2005	26.82	27.27	26.58	26.95	4,457,725	+0.07(+0.25%)
Feb 08, 2005	26.48	27.00	26.46	26.88	4,311,826	+0.09(+0.35%)
Feb 07, 2005	26.96	27.05	26.53	26.79	3,849,663	-0.34(-1.25%)
Feb 04, 2005	27.18	27.25	27.03	27.13	6,194,254	-0.48(-1.74%)
Feb 03, 2005	28.09	28.22	27.53	27.61	4,383,125	-0.75(-2.63%)
Feb 02, 2005	27.98	28.65	27.73	28.35	5,656,589	+0.69(+2.50%)

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.