Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 40.33 40.33 39.79 40.18 5,075,420 -0.66(-1.62%)
Sep 27, 2013 41.21 41.41 40.54 40.84 4,689,425 -0.53(-1.28%)
Sep 26, 2013 41.41 41.56 41.08 41.37 2,930,981 -0.02(-0.05%)
Sep 25, 2013 41.57 41.71 41.35 41.39 3,290,936 -0.16(-0.39%)
Sep 24, 2013 41.43 41.81 41.22 41.55 3,739,825 +0.10(+0.25%)
Sep 23, 2013 41.38 41.50 41.11 41.45 4,191,812 +0.03(+0.07%)
Sep 20, 2013 41.54 41.91 41.31 41.42 5,460,073 -0.10(-0.23%)
Sep 19, 2013 41.76 41.88 41.26 41.52 3,534,312 -0.10(-0.23%)
Sep 18, 2013 40.83 42.01 40.80 41.61 6,408,164 +0.67(+1.63%)
Sep 17, 2013 40.44 41.09 40.38 40.95 2,914,386 +0.52(+1.29%)
Sep 16, 2013 40.90 40.88 40.35 40.42 2,963,330 -0.19(-0.48%)
Sep 13, 2013 41.12 41.18 40.52 40.62 2,559,916 -0.35(-0.87%)
Sep 12, 2013 41.15 41.51 40.85 40.97 2,687,214 -0.16(-0.39%)
Sep 11, 2013 40.64 41.13 40.61 41.13 4,307,063 +0.45(+1.11%)
Sep 10, 2013 41.01 41.01 40.45 40.68 3,444,644 -0.22(-0.54%)
Sep 09, 2013 40.64 40.96 40.54 40.90 3,023,416 +0.44(+1.10%)
Sep 06, 2013 40.76 41.05 40.43 40.46 3,494,943 -0.24(-0.60%)
Sep 05, 2013 39.85 40.74 39.84 40.70 4,749,331 +0.85(+2.14%)
Sep 04, 2013 39.64 40.09 39.61 39.85 3,117,489 +0.19(+0.47%)
Sep 03, 2013 40.04 40.11 39.50 39.66 3,129,197 +0.10(+0.25%)
Aug 30, 2013 39.42 39.87 39.40 39.57 2,940,121 +0.22(+0.56%)
Aug 29, 2013 39.78 39.95 39.26 39.34 2,758,191 -0.51(-1.27%)
Aug 28, 2013 39.52 40.46 39.49 39.85 4,066,131 +0.37(+0.95%)
Aug 27, 2013 39.89 40.20 39.39 39.48 4,538,156 -0.77(-1.91%)
Aug 26, 2013 40.32 40.60 40.22 40.25 3,394,508 -0.04(-0.10%)
Aug 23, 2013 39.76 40.42 39.68 40.29 3,203,967 +0.55(+1.40%)
Aug 22, 2013 38.98 40.00 38.91 39.73 2,562,676 +0.87(+2.23%)
Aug 21, 2013 39.09 39.48 38.83 38.87 4,840,793 -0.31(-0.80%)
Aug 20, 2013 39.47 39.91 39.17 39.18 3,970,671 +0.06(+0.16%)
Aug 19, 2013 39.82 39.85 39.08 39.12 4,112,007 -0.65(-1.64%)
Aug 16, 2013 40.06 40.12 39.47 39.77 3,609,968 -0.44(-1.10%)
Aug 15, 2013 39.91 40.28 39.79 40.21 2,940,671 +0.05(+0.12%)
Aug 14, 2013 39.97 40.50 39.91 40.16 4,695,377 +0.28(+0.70%)
Aug 13, 2013 40.23 40.23 39.64 39.88 2,714,944 -0.24(-0.59%)
Aug 12, 2013 40.39 40.65 40.10 40.12 3,287,634 -0.42(-1.04%)
Aug 09, 2013 40.67 40.85 40.43 40.54 3,757,421 -0.12(-0.29%)
Aug 08, 2013 39.30 41.17 39.30 40.66 7,571,678 +1.38(+3.51%)
Aug 07, 2013 39.85 39.92 38.22 39.28 10,260,477 +0.61(+1.58%)
Aug 06, 2013 38.79 38.84 38.42 38.67 3,805,041 -0.14(-0.36%)
Aug 05, 2013 38.69 39.00 38.61 38.81 4,022,565 +0.03(+0.07%)
Aug 02, 2013 38.92 38.95 38.56 38.78 3,229,921 -0.26(-0.66%)
Aug 01, 2013 38.47 39.18 38.47 39.04 3,382,552 +0.91(+2.40%)
Jul 31, 2013 38.22 38.42 38.05 38.12 4,877,043 +0.08(+0.22%)
Jul 30, 2013 38.05 38.16 37.48 38.04 5,140,866 +0.10(+0.27%)
Jul 29, 2013 38.38 38.66 37.76 37.94 4,430,675 -0.76(-1.97%)
Jul 26, 2013 39.00 39.11 38.41 38.70 3,937,616 -0.46(-1.17%)
Jul 25, 2013 39.00 39.36 38.86 39.16 4,174,273 +0.11(+0.28%)
Jul 24, 2013 39.78 39.78 38.87 39.05 4,121,563 -0.73(-1.85%)
Jul 23, 2013 39.86 40.06 39.53 39.78 2,967,613 +0.08(+0.19%)
Jul 22, 2013 39.91 40.12 39.58 39.70 2,661,275 -0.42(-1.04%)
Jul 19, 2013 39.38 40.19 39.33 40.12 4,435,780 +0.77(+1.95%)
Jul 18, 2013 39.05 39.58 38.95 39.35 3,257,487 +0.46(+1.19%)
Jul 17, 2013 38.98 39.27 38.84 38.89 1,766,078 -0.06(-0.14%)
Jul 16, 2013 38.89 39.10 38.59 38.94 2,940,216 +0.06(+0.16%)
Jul 15, 2013 38.53 39.06 38.37 38.88 2,965,818 +0.31(+0.81%)
Jul 12, 2013 38.85 39.17 38.44 38.57 3,428,645 -0.22(-0.57%)
Jul 11, 2013 38.67 39.43 38.47 38.79 4,440,983 +0.49(+1.27%)
Jul 10, 2013 38.62 38.73 38.28 38.30 3,891,200 -0.24(-0.61%)
Jul 09, 2013 38.15 38.61 37.99 38.54 3,948,892 +0.55(+1.44%)
Jul 08, 2013 38.07 38.41 37.89 37.99 4,171,094 +0.18(+0.48%)
Jul 05, 2013 37.24 37.88 37.05 37.81 4,043,122 +0.73(+1.98%)
Jul 03, 2013 36.71 37.13 36.41 37.08 2,600,476 +0.31(+0.85%)
Jul 02, 2013 36.27 36.80 36.24 36.77 4,705,888 +0.53(+1.47%)
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.