Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 28, 2007 55.65 55.90 54.78 55.01 4,311,027 -0.28(-0.50%)
Sep 27, 2007 54.48 55.53 53.91 55.28 5,894,525 +1.22(+2.25%)
Sep 26, 2007 54.44 54.60 53.15 54.07 5,485,703 -0.07(-0.12%)
Sep 25, 2007 53.95 54.38 53.75 54.13 4,579,057 -0.87(-1.59%)
Sep 24, 2007 56.10 56.10 54.22 55.01 5,130,396 -1.08(-1.92%)
Sep 21, 2007 55.98 56.33 55.41 56.08 5,256,848 +0.67(+1.22%)
Sep 20, 2007 55.16 55.69 54.85 55.41 3,240,417 +0.25(+0.46%)
Sep 19, 2007 54.71 55.66 54.57 55.16 5,200,522 +0.93(+1.71%)
Sep 18, 2007 52.85 54.68 52.36 54.23 4,865,844 +1.38(+2.61%)
Sep 17, 2007 52.71 53.52 52.59 52.85 3,622,000 +0.24(+0.45%)
Sep 14, 2007 52.53 53.13 52.00 52.61 3,572,430 +0.09(+0.16%)
Sep 13, 2007 53.11 53.39 52.39 52.53 4,952,213 -0.56(-1.05%)
Sep 12, 2007 51.99 53.49 51.94 53.08 5,523,971 +1.15(+2.22%)
Sep 11, 2007 51.47 52.02 50.52 51.93 4,762,837 +0.77(+1.51%)
Sep 10, 2007 51.18 51.69 50.09 51.16 4,134,659 -0.15(-0.28%)
Sep 07, 2007 51.28 51.75 50.80 51.30 3,759,235 -0.87(-1.66%)
Sep 06, 2007 51.79 52.93 51.65 52.17 5,874,286 +0.38(+0.73%)
Sep 05, 2007 51.03 51.98 51.03 51.79 4,459,109 +0.72(+1.41%)
Sep 04, 2007 49.79 51.57 49.38 51.07 4,224,658 +1.28(+2.58%)
Aug 31, 2007 49.80 50.21 49.55 49.79 3,313,172 +0.56(+1.14%)
Aug 30, 2007 49.44 49.90 48.92 49.23 3,833,200 -0.21(-0.43%)
Aug 29, 2007 48.70 49.73 48.35 49.44 3,641,404 +1.01(+2.09%)
Aug 28, 2007 48.92 49.34 48.39 48.43 4,230,860 -0.91(-1.85%)
Aug 27, 2007 49.40 49.82 48.98 49.34 2,659,991 -0.44(-0.89%)
Aug 24, 2007 48.92 49.91 48.89 49.78 3,116,705 +0.81(+1.66%)
Aug 23, 2007 48.46 49.17 48.14 48.97 4,689,022 +0.67(+1.40%)
Aug 22, 2007 48.75 49.18 47.94 48.29 4,820,466 -0.15(-0.30%)
Aug 21, 2007 49.05 49.13 47.96 48.44 3,819,738 -0.93(-1.87%)
Aug 20, 2007 49.48 49.64 48.36 49.37 4,732,736 -0.41(-0.82%)
Aug 17, 2007 49.42 50.02 47.87 49.78 6,648,126 +1.64(+3.41%)
Aug 16, 2007 48.76 48.70 45.62 48.14 9,470,465 -0.62(-1.27%)
Aug 15, 2007 50.06 50.91 48.57 48.76 5,276,619 -0.99(-1.99%)
Aug 14, 2007 50.58 51.16 49.72 49.75 3,798,864 -0.75(-1.48%)
Aug 13, 2007 50.22 51.71 50.38 50.50 5,500,223 +0.28(+0.55%)
Aug 10, 2007 50.30 50.73 49.09 50.22 8,104,597 -0.38(-0.76%)
Aug 09, 2007 52.16 51.40 50.01 50.60 9,393,171 -1.56(-2.99%)
Aug 08, 2007 51.78 53.04 51.45 52.16 5,697,162 +0.29(+0.56%)
Aug 07, 2007 51.03 52.48 50.01 51.87 6,438,936 +0.85(+1.66%)
Aug 06, 2007 50.61 51.46 49.58 51.03 8,294,427 -0.21(-0.41%)
Aug 03, 2007 51.59 52.43 51.07 51.24 7,077,293 -1.20(-2.28%)
Aug 02, 2007 52.22 53.22 50.91 52.43 8,218,647 +0.59(+1.13%)
Aug 01, 2007 50.11 52.34 50.11 51.84 9,883,115 +2.52(+5.11%)
Jul 31, 2007 50.38 50.87 49.21 49.33 4,530,806 -0.51(-1.02%)
Jul 30, 2007 49.48 50.19 48.93 49.84 4,710,047 +0.52(+1.06%)
Jul 27, 2007 50.54 50.85 48.79 49.31 6,582,783 -1.22(-2.42%)
Jul 26, 2007 51.92 51.92 49.31 50.54 7,920,319 -1.52(-2.92%)
Jul 25, 2007 51.50 52.36 50.59 52.06 5,901,513 +0.78(+1.52%)
Jul 24, 2007 52.49 52.59 51.08 51.28 6,448,919 -1.82(-3.42%)
Jul 23, 2007 54.34 54.44 52.89 53.09 4,199,852 -0.99(-1.82%)
Jul 20, 2007 55.00 55.18 53.73 54.08 4,799,139 -0.65(-1.20%)
Jul 19, 2007 55.13 55.51 54.34 54.73 4,956,796 -0.17(-0.30%)
Jul 18, 2007 52.51 55.11 52.51 54.90 12,249,667 +2.40(+4.57%)
Jul 17, 2007 52.70 53.26 52.04 52.50 4,893,199 +0.17(+0.33%)
Jul 16, 2007 52.61 52.87 51.90 52.33 3,657,894 -0.58(-1.09%)
Jul 13, 2007 52.62 53.37 52.60 52.90 3,295,986 +0.09(+0.16%)
Jul 12, 2007 52.20 52.82 51.89 52.82 4,887,790 +0.93(+1.78%)
Jul 11, 2007 51.70 51.89 51.24 51.89 4,427,345 +0.19(+0.37%)
Jul 10, 2007 52.23 52.41 51.70 51.70 5,397,351 -0.98(-1.87%)
Jul 09, 2007 52.48 53.38 52.48 52.68 4,502,100 +0.20(+0.38%)
Jul 06, 2007 52.73 52.96 52.22 52.49 3,202,832 -0.04(-0.08%)
Jul 05, 2007 53.19 53.37 51.89 52.53 4,655,897 -0.32(-0.60%)
Jul 03, 2007 52.64 53.04 52.53 52.84 1,724,804 +0.20(+0.38%)
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.