Skip to main content

Devon Energy (NY: DVN )

46.85 -0.52 (-1.10%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.12 39.57 39.10 39.26 2,962,782 +0.22(+0.56%)
Aug 29, 2013 39.48 39.65 38.96 39.04 2,779,449 -0.50(-1.27%)
Aug 28, 2013 39.22 40.15 39.19 39.55 4,097,471 +0.37(+0.95%)
Aug 27, 2013 39.59 39.89 39.08 39.17 4,573,134 -0.76(-1.91%)
Aug 26, 2013 40.01 40.29 39.91 39.94 3,420,671 -0.04(-0.10%)
Aug 23, 2013 39.46 40.11 39.38 39.98 3,228,662 +0.55(+1.40%)
Aug 22, 2013 38.68 39.69 38.62 39.43 2,582,428 +0.86(+2.23%)
Aug 21, 2013 38.79 39.17 38.53 38.57 4,878,104 -0.31(-0.80%)
Aug 20, 2013 39.17 39.61 38.87 38.88 4,001,275 +0.06(+0.16%)
Aug 19, 2013 39.51 39.55 38.78 38.82 4,143,700 -0.65(-1.64%)
Aug 16, 2013 39.76 39.81 39.17 39.46 3,637,793 -0.44(-1.10%)
Aug 15, 2013 39.61 39.97 39.48 39.90 2,963,336 +0.05(+0.12%)
Aug 14, 2013 39.67 40.19 39.60 39.85 4,731,566 +0.28(+0.70%)
Aug 13, 2013 39.92 39.93 39.33 39.58 2,735,869 -0.23(-0.59%)
Aug 12, 2013 40.08 40.33 39.79 39.81 3,312,974 -0.42(-1.04%)
Aug 09, 2013 40.36 40.54 40.12 40.23 3,786,381 -0.12(-0.29%)
Aug 08, 2013 39.00 40.85 39.00 40.35 7,630,037 +1.37(+3.51%)
Aug 07, 2013 39.55 39.61 37.93 38.98 10,339,560 +0.61(+1.58%)
Aug 06, 2013 38.49 38.54 38.12 38.38 3,834,369 -0.14(-0.36%)
Aug 05, 2013 38.40 38.70 38.31 38.51 4,053,570 +0.03(+0.07%)
Aug 02, 2013 38.62 38.65 38.27 38.49 3,254,816 -0.25(-0.66%)
Aug 01, 2013 38.18 38.88 38.18 38.74 3,408,623 +0.91(+2.40%)
Jul 31, 2013 37.93 38.12 37.76 37.83 4,914,633 +0.08(+0.22%)
Jul 30, 2013 37.76 37.87 37.19 37.75 5,180,489 +0.10(+0.27%)
Jul 29, 2013 38.09 38.37 37.48 37.65 4,464,825 -0.76(-1.97%)
Jul 26, 2013 38.70 38.81 38.11 38.40 3,967,965 -0.45(-1.17%)
Jul 25, 2013 38.71 39.06 38.56 38.86 4,206,446 +0.11(+0.28%)
Jul 24, 2013 39.48 39.48 38.58 38.75 4,153,331 -0.73(-1.85%)
Jul 23, 2013 39.55 39.76 39.23 39.48 2,990,486 +0.08(+0.19%)
Jul 22, 2013 39.61 39.81 39.28 39.40 2,681,787 -0.41(-1.04%)
Jul 19, 2013 39.08 39.88 39.03 39.81 4,469,969 +0.76(+1.95%)
Jul 18, 2013 38.75 39.28 38.65 39.05 3,282,595 +0.46(+1.19%)
Jul 17, 2013 38.68 38.97 38.54 38.59 1,779,690 -0.05(-0.14%)
Jul 16, 2013 38.59 38.80 38.29 38.64 2,962,878 +0.06(+0.16%)
Jul 15, 2013 38.23 38.76 38.08 38.58 2,988,677 +0.31(+0.81%)
Jul 12, 2013 38.55 38.87 38.14 38.27 3,455,072 -0.22(-0.57%)
Jul 11, 2013 38.38 39.13 38.18 38.49 4,475,212 +0.48(+1.27%)
Jul 10, 2013 38.33 38.44 37.99 38.01 3,921,192 -0.23(-0.61%)
Jul 09, 2013 37.85 38.31 37.70 38.25 3,979,328 +0.54(+1.44%)
Jul 08, 2013 37.78 38.11 37.60 37.70 4,203,243 +0.18(+0.48%)
Jul 05, 2013 36.95 37.59 36.77 37.52 4,074,285 +0.73(+1.98%)
Jul 03, 2013 36.43 36.84 36.13 36.79 2,620,520 +0.31(+0.85%)
Jul 02, 2013 35.99 36.52 35.96 36.48 4,742,159 +0.53(+1.47%)
Jul 01, 2013 35.85 36.28 35.76 35.96 4,166,963 +0.28(+0.77%)
Jun 28, 2013 35.98 36.07 35.54 35.68 5,726,357 -0.33(-0.92%)
Jun 27, 2013 36.66 36.90 35.93 36.01 5,638,202 -0.43(-1.19%)
Jun 26, 2013 36.79 36.79 36.18 36.44 3,132,375 -0.06(-0.15%)
Jun 25, 2013 36.07 36.63 35.73 36.50 5,088,068 +0.72(+2.00%)
Jun 24, 2013 36.33 36.35 35.53 35.78 6,344,010 -0.96(-2.62%)
Jun 21, 2013 36.59 36.83 36.30 36.75 8,022,218 +0.50(+1.37%)
Jun 20, 2013 36.94 36.99 36.13 36.25 6,052,618 -0.98(-2.62%)
Jun 19, 2013 38.00 38.15 37.22 37.23 4,290,950 -0.80(-2.12%)
Jun 18, 2013 37.78 38.22 37.74 38.03 3,574,786 +0.21(+0.55%)
Jun 17, 2013 37.71 38.05 37.57 37.83 3,738,392 +0.47(+1.25%)
Jun 14, 2013 37.83 37.98 37.26 37.36 3,577,789 -0.50(-1.31%)
Jun 13, 2013 37.50 37.93 37.29 37.85 3,341,263 +0.34(+0.92%)
Jun 12, 2013 38.34 38.34 37.38 37.51 3,906,733 -0.34(-0.91%)
Jun 11, 2013 38.09 38.17 37.68 37.85 3,888,103 -0.66(-1.71%)
Jun 10, 2013 38.90 38.94 38.28 38.51 2,861,616 -0.43(-1.11%)
Jun 07, 2013 38.48 38.98 38.22 38.94 4,894,601 +0.70(+1.83%)
Jun 06, 2013 39.69 39.73 37.56 38.24 11,346,059 -0.55(-1.43%)
Jun 05, 2013 39.15 39.20 38.76 38.80 4,382,187 -0.42(-1.07%)
Jun 04, 2013 39.32 39.55 38.98 39.22 2,900,820 -0.21(-0.52%)
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.