Skip to main content

Devon Energy (NY: DVN )

45.67 +0.11 (+0.24%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.13 39.57 39.10 39.27 2,962,269 +0.22(+0.56%)
Aug 29, 2013 39.48 39.66 38.97 39.05 2,778,968 -0.50(-1.27%)
Aug 28, 2013 39.22 40.16 39.19 39.55 4,096,761 +0.37(+0.95%)
Aug 27, 2013 39.59 39.90 39.09 39.18 4,572,341 -0.76(-1.91%)
Aug 26, 2013 40.02 40.30 39.92 39.94 3,420,078 -0.04(-0.10%)
Aug 23, 2013 39.46 40.12 39.39 39.99 3,228,102 +0.55(+1.40%)
Aug 22, 2013 38.69 39.70 38.62 39.44 2,581,981 +0.86(+2.23%)
Aug 21, 2013 38.80 39.18 38.54 38.58 4,877,258 -0.31(-0.80%)
Aug 20, 2013 39.17 39.61 38.88 38.88 4,000,582 +0.06(+0.16%)
Aug 19, 2013 39.52 39.55 38.79 38.82 4,142,982 -0.65(-1.64%)
Aug 16, 2013 39.77 39.82 39.18 39.47 3,637,162 -0.44(-1.10%)
Aug 15, 2013 39.61 39.98 39.49 39.91 2,962,823 +0.05(+0.12%)
Aug 14, 2013 39.68 40.20 39.61 39.86 4,730,746 +0.28(+0.70%)
Aug 13, 2013 39.93 39.93 39.34 39.59 2,735,395 -0.23(-0.59%)
Aug 12, 2013 40.09 40.34 39.80 39.82 3,312,400 -0.42(-1.04%)
Aug 09, 2013 40.36 40.55 40.12 40.24 3,785,725 -0.12(-0.29%)
Aug 08, 2013 39.00 40.86 39.00 40.36 7,628,715 +1.37(+3.51%)
Aug 07, 2013 39.55 39.62 37.94 38.99 10,337,768 +0.61(+1.58%)
Aug 06, 2013 38.50 38.55 38.13 38.38 3,833,704 -0.14(-0.36%)
Aug 05, 2013 38.40 38.71 38.32 38.52 4,052,867 +0.03(+0.07%)
Aug 02, 2013 38.63 38.66 38.27 38.49 3,254,251 -0.25(-0.66%)
Aug 01, 2013 38.18 38.89 38.18 38.75 3,408,032 +0.91(+2.40%)
Jul 31, 2013 37.94 38.13 37.76 37.84 4,913,781 +0.08(+0.22%)
Jul 30, 2013 37.76 37.87 37.20 37.76 5,179,592 +0.10(+0.27%)
Jul 29, 2013 38.09 38.38 37.48 37.65 4,464,051 -0.76(-1.97%)
Jul 26, 2013 38.71 38.82 38.12 38.41 3,967,277 -0.45(-1.17%)
Jul 25, 2013 38.71 39.07 38.57 38.86 4,205,717 +0.11(+0.28%)
Jul 24, 2013 39.48 39.48 38.58 38.75 4,152,611 -0.73(-1.85%)
Jul 23, 2013 39.56 39.77 39.24 39.48 2,989,968 +0.08(+0.19%)
Jul 22, 2013 39.61 39.82 39.28 39.41 2,681,322 -0.41(-1.04%)
Jul 19, 2013 39.08 39.89 39.04 39.82 4,469,194 +0.76(+1.95%)
Jul 18, 2013 38.76 39.28 38.66 39.06 3,282,026 +0.46(+1.19%)
Jul 17, 2013 38.69 38.97 38.55 38.60 1,779,382 -0.06(-0.14%)
Jul 16, 2013 38.60 38.81 38.30 38.65 2,962,365 +0.06(+0.16%)
Jul 15, 2013 38.24 38.76 38.09 38.59 2,988,159 +0.31(+0.81%)
Jul 12, 2013 38.56 38.88 38.15 38.28 3,454,473 -0.22(-0.57%)
Jul 11, 2013 38.38 39.14 38.19 38.50 4,474,437 +0.48(+1.27%)
Jul 10, 2013 38.33 38.44 38.00 38.02 3,920,512 -0.23(-0.61%)
Jul 09, 2013 37.86 38.32 37.71 38.25 3,978,639 +0.54(+1.44%)
Jul 08, 2013 37.78 38.12 37.61 37.71 4,202,515 +0.18(+0.48%)
Jul 05, 2013 36.96 37.60 36.77 37.53 4,073,579 +0.73(+1.98%)
Jul 03, 2013 36.44 36.85 36.14 36.80 2,620,065 +0.31(+0.85%)
Jul 02, 2013 36.00 36.53 35.97 36.49 4,741,337 +0.53(+1.47%)
Jul 01, 2013 35.85 36.28 35.77 35.96 4,166,241 +0.28(+0.77%)
Jun 28, 2013 35.99 36.08 35.54 35.69 5,725,365 -0.33(-0.92%)
Jun 27, 2013 36.66 36.90 35.94 36.02 5,637,225 -0.43(-1.19%)
Jun 26, 2013 36.79 36.80 36.18 36.45 3,131,832 -0.05(-0.15%)
Jun 25, 2013 36.07 36.64 35.73 36.50 5,087,187 +0.72(+2.00%)
Jun 24, 2013 36.34 36.35 35.53 35.79 6,342,911 -0.96(-2.62%)
Jun 21, 2013 36.59 36.84 36.31 36.75 8,020,828 +0.50(+1.37%)
Jun 20, 2013 36.95 37.00 36.13 36.26 6,051,569 -0.98(-2.62%)
Jun 19, 2013 38.01 38.16 37.23 37.23 4,290,207 -0.80(-2.12%)
Jun 18, 2013 37.79 38.23 37.74 38.04 3,574,167 +0.21(+0.55%)
Jun 17, 2013 37.72 38.05 37.58 37.83 3,737,745 +0.47(+1.25%)
Jun 14, 2013 37.84 37.99 37.26 37.36 3,577,169 -0.50(-1.31%)
Jun 13, 2013 37.50 37.94 37.30 37.86 3,340,684 +0.34(+0.92%)
Jun 12, 2013 38.35 38.35 37.39 37.52 3,906,056 -0.34(-0.91%)
Jun 11, 2013 38.10 38.18 37.69 37.86 3,887,429 -0.66(-1.71%)
Jun 10, 2013 38.91 38.95 38.29 38.52 2,861,120 -0.43(-1.11%)
Jun 07, 2013 38.49 38.98 38.23 38.95 4,893,753 +0.70(+1.83%)
Jun 06, 2013 39.70 39.74 37.57 38.25 11,344,093 -0.55(-1.43%)
Jun 05, 2013 39.15 39.21 38.76 38.81 4,381,427 -0.42(-1.07%)
Jun 04, 2013 39.33 39.55 38.99 39.22 2,900,317 -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.