Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.775	9.894	9.763	9.809	3,740,068	+0.03(+0.27%)
May 27, 2004	9.940	9.940	9.758	9.783	6,958,505	-0.28(-2.74%)
May 26, 2004	10.23	10.27	10.05	10.06	3,969,113	-0.22(-2.14%)
May 25, 2004	10.16	10.29	10.15	10.28	3,042,946	+0.09(+0.89%)
May 24, 2004	9.899	10.26	9.897	10.19	5,569,709	+0.36(+3.61%)
May 21, 2004	9.948	9.975	9.773	9.832	2,941,585	-0.10(-1.00%)
May 20, 2004	9.824	10.01	9.816	9.932	5,033,857	+0.13(+1.30%)
May 19, 2004	9.849	9.998	9.775	9.804	8,176,047	-0.06(-0.62%)
May 18, 2004	10.08	10.08	9.799	9.865	3,488,935	-0.23(-2.26%)
May 17, 2004	10.08	10.17	9.999	10.09	3,365,183	+0.04(+0.41%)
May 14, 2004	9.932	10.17	9.925	10.05	3,799,069	+0.16(+1.64%)
May 13, 2004	10.02	10.07	9.870	9.890	2,791,813	-0.13(-1.29%)
May 12, 2004	9.915	10.12	9.857	10.02	4,906,173	+0.14(+1.44%)
May 11, 2004	9.717	9.910	9.715	9.877	6,052,308	+0.17(+1.70%)
May 10, 2004	10.40	10.40	9.675	9.712	9,179,369	-0.60(-5.86%)
May 07, 2004	10.51	10.55	10.30	10.32	4,656,552	-0.23(-2.22%)
May 06, 2004	10.23	10.56	10.06	10.55	9,248,961	+0.31(+2.98%)
May 05, 2004	10.45	10.45	10.12	10.25	7,942,766	-0.20(-1.96%)
May 04, 2004	10.54	10.55	10.41	10.45	5,187,865	-0.05(-0.50%)

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.