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 (%)
Oct 31, 2005 40.24 41.11 39.56 40.23 6,336,701 -0.01(-0.03%)
Oct 28, 2005 38.61 40.53 38.07 40.24 6,867,611 +1.64(+4.25%)
Oct 27, 2005 40.57 41.00 38.60 38.60 5,812,845 -1.87(-4.63%)
Oct 26, 2005 40.85 41.47 39.97 40.47 5,904,257 -0.43(-1.06%)
Oct 25, 2005 40.37 41.11 39.83 40.91 6,249,041 +0.73(+1.82%)
Oct 24, 2005 38.59 40.50 38.17 40.17 5,429,785 +1.45(+3.75%)
Oct 21, 2005 38.33 39.47 37.87 38.72 7,102,070 +0.40(+1.04%)
Oct 20, 2005 40.31 40.31 37.72 38.32 8,680,242 -2.08(-5.15%)
Oct 19, 2005 39.63 40.50 38.66 40.40 7,770,924 +0.89(+2.26%)
Oct 18, 2005 41.33 41.44 39.37 39.51 7,679,212 -2.46(-5.87%)
Oct 17, 2005 41.79 42.40 41.79 41.97 4,813,317 +0.65(+1.56%)
Oct 14, 2005 39.85 41.49 39.12 41.33 5,558,423 +1.07(+2.66%)
Oct 13, 2005 41.81 41.84 39.04 40.25 8,942,320 -1.91(-4.52%)
Oct 12, 2005 42.90 43.04 41.67 42.16 4,773,390 -0.65(-1.51%)
Oct 11, 2005 41.61 43.40 41.57 42.80 6,039,349 +1.62(+3.93%)
Oct 10, 2005 42.24 42.28 40.89 41.19 4,741,718 -1.05(-2.49%)
Oct 07, 2005 41.37 42.58 41.34 42.24 5,017,005 +1.04(+2.52%)
Oct 06, 2005 41.14 42.63 40.04 41.20 8,557,608 -0.89(-2.12%)
Oct 05, 2005 44.04 44.94 42.07 42.09 6,859,956 -2.13(-4.82%)
Oct 04, 2005 46.01 46.02 44.22 44.22 3,704,664 -1.85(-4.01%)
Oct 03, 2005 46.04 46.50 45.73 46.07 3,275,373 +0.34(+0.74%)
Sep 30, 2005 46.63 46.87 45.70 45.73 3,683,350 -1.03(-2.19%)
Sep 29, 2005 45.90 46.87 45.77 46.75 6,714,958 +0.99(+2.15%)
Sep 28, 2005 44.96 45.82 44.36 45.77 3,965,391 +0.95(+2.11%)
Sep 27, 2005 44.97 44.97 43.89 44.82 3,588,185 +0.59(+1.34%)
Sep 26, 2005 42.46 44.40 42.44 44.23 5,444,195 +1.10(+2.55%)
Sep 23, 2005 43.13 44.32 42.83 43.13 4,663,665 -1.19(-2.68%)
Sep 22, 2005 45.14 45.77 43.21 44.32 6,124,006 -0.43(-0.97%)
Sep 21, 2005 45.30 45.31 44.24 44.75 6,708,953 +0.96(+2.19%)
Sep 20, 2005 43.79 43.90 42.89 43.79 5,666,646 +0.37(+0.84%)
Sep 19, 2005 42.80 43.79 42.68 43.42 5,966,850 +1.85(+4.45%)
Sep 16, 2005 41.84 42.12 41.45 41.57 5,684,058 -0.13(-0.32%)
Sep 15, 2005 42.14 42.34 41.36 41.70 3,426,225 -0.21(-0.49%)
Sep 14, 2005 42.00 42.49 41.76 41.91 3,511,783 +0.15(+0.35%)
Sep 13, 2005 42.11 42.59 41.68 41.77 4,281,806 -0.38(-0.90%)
Sep 12, 2005 42.77 42.84 41.56 42.14 4,342,897 -0.71(-1.66%)
Sep 09, 2005 42.64 43.20 42.62 42.86 5,312,706 +0.88(+2.09%)
Sep 08, 2005 42.18 42.42 41.64 41.98 3,720,125 +0.47(+1.12%)
Sep 07, 2005 41.27 41.94 41.00 41.51 4,682,278 +0.39(+0.96%)
Sep 06, 2005 40.63 41.16 40.21 41.12 3,320,854 +0.65(+1.61%)
Sep 02, 2005 41.31 41.31 40.25 40.47 3,373,539 -1.00(-2.41%)
Sep 01, 2005 40.64 41.56 40.60 41.47 6,430,364 +0.98(+2.42%)
Aug 31, 2005 39.52 40.57 39.37 40.49 5,837,762 +0.97(+2.44%)
Aug 30, 2005 39.16 39.71 39.16 39.52 4,064,608 +0.69(+1.78%)
Aug 29, 2005 38.55 39.77 38.32 38.83 3,992,860 +0.40(+1.04%)
Aug 26, 2005 39.24 39.32 38.43 38.43 3,353,726 -0.81(-2.05%)
Aug 25, 2005 38.97 39.31 38.87 39.23 2,717,294 +0.13(+0.32%)
Aug 24, 2005 39.02 39.58 38.73 39.11 4,223,266 +0.31(+0.81%)
Aug 23, 2005 38.99 39.17 38.26 38.79 3,841,407 +0.03(+0.09%)
Aug 22, 2005 38.61 39.07 38.36 38.76 4,350,553 +0.35(+0.92%)
Aug 19, 2005 37.81 38.57 37.80 38.41 3,969,744 +1.07(+2.87%)
Aug 18, 2005 36.69 37.57 36.68 37.33 4,534,427 +0.21(+0.57%)
Aug 17, 2005 38.04 38.91 36.95 37.12 5,727,287 -0.92(-2.42%)
Aug 16, 2005 39.18 39.24 38.03 38.04 4,314,678 -1.13(-2.89%)
Aug 15, 2005 39.64 39.70 39.07 39.17 2,910,475 -0.69(-1.74%)
Aug 12, 2005 40.24 40.28 39.71 39.87 2,941,996 -0.33(-0.81%)
Aug 11, 2005 39.97 40.19 39.74 40.19 5,076,746 +0.24(+0.60%)
Aug 10, 2005 39.57 39.97 39.26 39.95 4,108,438 +0.89(+2.27%)
Aug 09, 2005 39.57 39.64 38.77 39.07 4,115,493 -0.40(-1.01%)
Aug 08, 2005 39.20 39.88 39.20 39.47 4,302,370 +1.02(+2.65%)
Aug 05, 2005 38.58 38.96 37.93 38.45 3,615,654 +0.03(+0.09%)
Aug 04, 2005 38.37 39.09 38.37 38.41 3,465,252 +0.04(+0.10%)
Aug 03, 2005 38.71 39.37 38.15 38.37 4,366,914 -0.12(-0.31%)
Aug 02, 2005 37.96 38.81 37.89 38.49 4,121,647 +0.77(+2.03%)
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.