Skip to main content

Devon Energy (NY: DVN )

50.13 +0.67 (+1.35%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.02 45.02 42.54 43.10 9,196,039 -2.12(-4.68%)
Oct 29, 2009 44.10 45.28 43.78 45.22 5,460,818 +1.59(+3.65%)
Oct 28, 2009 44.83 44.83 43.53 43.63 5,793,293 -1.49(-3.31%)
Oct 27, 2009 44.60 45.73 44.28 45.12 5,975,775 +0.60(+1.35%)
Oct 26, 2009 45.30 46.19 44.16 44.52 5,819,540 -0.92(-2.02%)
Oct 23, 2009 45.74 45.83 45.13 45.44 5,004,533 -1.43(-3.04%)
Oct 22, 2009 46.87 46.98 45.78 46.87 6,481,036 -0.34(-0.72%)
Oct 21, 2009 46.77 48.41 46.59 47.21 7,684,253 -0.75(-1.56%)
Oct 20, 2009 47.40 48.07 47.36 47.95 5,014,243 +0.05(+0.11%)
Oct 19, 2009 47.56 48.17 47.16 47.90 5,437,521 +0.42(+0.88%)
Oct 16, 2009 47.31 47.74 46.99 47.48 5,684,244 +0.27(+0.57%)
Oct 15, 2009 46.71 47.78 46.67 47.21 6,835,354 +0.36(+0.77%)
Oct 14, 2009 46.99 47.33 46.31 46.85 5,690,978 +0.23(+0.50%)
Oct 13, 2009 46.12 46.92 45.49 46.62 6,641,066 +0.55(+1.20%)
Oct 12, 2009 46.47 46.58 45.87 46.07 4,998,233 +0.51(+1.11%)
Oct 09, 2009 45.53 46.09 45.03 45.56 5,878,333 -0.41(-0.90%)
Oct 08, 2009 44.45 46.20 44.45 45.97 6,732,910 +1.68(+3.79%)
Oct 07, 2009 44.26 44.58 43.62 44.30 4,632,621 +0.04(+0.09%)
Oct 06, 2009 43.87 44.55 43.52 44.26 7,208,780 +0.07(+0.15%)
Oct 05, 2009 43.04 44.38 42.71 44.19 5,328,756 +1.23(+2.85%)
Oct 02, 2009 42.34 43.14 41.70 42.96 7,632,209 +0.12(+0.28%)
Oct 01, 2009 44.71 44.76 42.73 42.84 6,949,585 -2.00(-4.47%)
Sep 30, 2009 45.45 45.55 44.02 44.85 7,491,458 -0.23(-0.50%)
Sep 29, 2009 45.26 45.40 44.68 45.07 6,676,593 +0.06(+0.13%)
Sep 28, 2009 44.81 45.43 44.53 45.02 4,546,986 +0.27(+0.61%)
Sep 25, 2009 45.09 45.49 44.46 44.74 5,308,639 -0.47(-1.03%)
Sep 24, 2009 46.45 46.55 44.67 45.21 7,380,133 -1.33(-2.86%)
Sep 23, 2009 47.61 47.79 46.53 46.54 5,212,753 -0.91(-1.92%)
Sep 22, 2009 47.18 47.77 46.83 47.45 4,735,184 +0.91(+1.96%)
Sep 21, 2009 46.11 46.67 45.72 46.54 4,539,903 -0.59(-1.26%)
Sep 18, 2009 47.67 47.99 46.72 47.13 6,299,099 -0.26(-0.55%)
Sep 17, 2009 47.82 48.57 47.28 47.39 10,077,211 +1.03(+2.23%)
Sep 16, 2009 46.02 48.22 45.58 46.36 12,639,338 +0.74(+1.62%)
Sep 15, 2009 44.53 45.91 44.33 45.62 8,745,834 +1.54(+3.49%)
Sep 14, 2009 43.15 44.13 43.01 44.08 4,434,324 +0.35(+0.81%)
Sep 11, 2009 43.78 44.39 43.08 43.73 6,843,383 +0.15(+0.34%)
Sep 10, 2009 42.66 43.63 42.30 43.58 6,461,155 +1.13(+2.67%)
Sep 09, 2009 42.56 43.22 42.20 42.45 5,075,184 +0.04(+0.09%)
Sep 08, 2009 41.86 42.58 41.66 42.41 5,545,313 +1.26(+3.06%)
Sep 04, 2009 40.53 41.22 40.34 41.15 4,099,806 +0.59(+1.46%)
Sep 03, 2009 41.02 41.12 40.17 40.56 5,759,208 -0.22(-0.54%)
Sep 02, 2009 40.22 41.34 40.10 40.78 9,833,358 +0.97(+2.43%)
Sep 01, 2009 40.81 41.22 39.70 39.81 7,528,309 -1.07(-2.62%)
Aug 31, 2009 41.14 41.20 40.30 40.89 5,032,375 -0.79(-1.90%)
Aug 28, 2009 42.02 42.20 41.37 41.68 5,553,130 +0.29(+0.71%)
Aug 27, 2009 41.36 41.50 40.52 41.38 5,024,012 -0.27(-0.64%)
Aug 26, 2009 41.51 41.80 41.28 41.65 5,144,815 -0.23(-0.56%)
Aug 25, 2009 43.08 43.30 41.74 41.88 5,584,628 -1.01(-2.35%)
Aug 24, 2009 43.26 43.46 42.56 42.89 4,324,575 +0.04(+0.09%)
Aug 21, 2009 42.36 43.25 42.05 42.85 10,037,547 +0.55(+1.31%)
Aug 20, 2009 41.78 42.30 40.80 42.30 8,737,158 +0.51(+1.21%)
Aug 19, 2009 40.77 42.25 40.49 41.79 6,296,799 +0.51(+1.24%)
Aug 18, 2009 41.01 41.35 40.52 41.28 4,031,988 +0.71(+1.75%)
Aug 17, 2009 40.94 41.00 40.27 40.57 5,687,167 -1.22(-2.91%)
Aug 14, 2009 43.05 43.17 41.43 41.78 5,466,689 -1.33(-3.07%)
Aug 13, 2009 42.94 43.59 42.50 43.11 6,119,937 +0.49(+1.16%)
Aug 12, 2009 42.78 43.40 42.46 42.62 5,702,046 -0.18(-0.42%)
Aug 11, 2009 42.82 42.98 42.74 42.80 8,290,676 -0.14(-0.33%)
Aug 10, 2009 42.20 43.14 42.08 42.94 4,381,901 +0.43(+1.02%)
Aug 07, 2009 42.64 43.06 42.31 42.50 8,153,437 +0.29(+0.69%)
Aug 06, 2009 42.03 42.28 41.45 42.21 7,747,995 +0.07(+0.17%)
Aug 05, 2009 41.96 42.90 41.67 42.14 13,502,743 +1.35(+3.32%)
Aug 04, 2009 39.95 41.30 39.84 40.79 6,804,616 +0.52(+1.29%)
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.