Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.776	9.895	9.765	9.811	3,739,420	+0.03(+0.27%)
May 27, 2004	9.942	9.942	9.760	9.785	6,957,299	-0.28(-2.74%)
May 26, 2004	10.23	10.27	10.05	10.06	3,968,425	-0.22(-2.14%)
May 25, 2004	10.16	10.29	10.16	10.28	3,042,419	+0.09(+0.89%)
May 24, 2004	9.900	10.27	9.899	10.19	5,568,744	+0.36(+3.61%)
May 21, 2004	9.950	9.976	9.775	9.834	2,941,076	-0.10(-1.00%)
May 20, 2004	9.826	10.01	9.818	9.933	5,032,985	+0.13(+1.30%)
May 19, 2004	9.851	9.999	9.776	9.806	8,174,630	-0.06(-0.62%)
May 18, 2004	10.09	10.09	9.801	9.867	3,488,330	-0.23(-2.26%)
May 17, 2004	10.08	10.17	10.00	10.10	3,364,600	+0.04(+0.41%)
May 14, 2004	9.933	10.17	9.927	10.05	3,798,411	+0.16(+1.64%)
May 13, 2004	10.02	10.07	9.872	9.892	2,791,329	-0.13(-1.29%)
May 12, 2004	9.917	10.12	9.859	10.02	4,905,323	+0.14(+1.44%)
May 11, 2004	9.718	9.912	9.717	9.879	6,051,259	+0.17(+1.70%)
May 10, 2004	10.40	10.40	9.677	9.713	9,177,779	-0.60(-5.86%)
May 07, 2004	10.51	10.55	10.31	10.32	4,655,746	-0.23(-2.22%)
May 06, 2004	10.23	10.56	10.06	10.55	9,247,358	+0.31(+2.98%)
May 05, 2004	10.45	10.45	10.12	10.25	7,941,389	-0.21(-1.96%)
May 04, 2004	10.54	10.55	10.41	10.45	5,186,966	-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.