Skip to main content

Devon Energy (NY: DVN )

50.16 +0.70 (+1.43%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.10 42.35 40.51 42.32 5,687,967 +1.20(+2.92%)
Oct 30, 2014 41.75 42.02 40.94 41.12 5,050,395 -1.01(-2.39%)
Oct 29, 2014 43.44 43.44 41.67 42.13 4,605,746 +0.11(+0.25%)
Oct 28, 2014 40.73 42.07 40.38 42.03 4,579,749 +1.59(+3.92%)
Oct 27, 2014 41.23 42.26 42.26 40.44 6,784,893 -1.82(-4.31%)
Oct 24, 2014 42.12 42.54 41.62 42.26 4,531,738 -0.07(-0.17%)
Oct 23, 2014 42.16 42.79 41.79 42.33 5,620,856 +0.97(+2.34%)
Oct 22, 2014 42.53 43.13 41.34 41.36 9,520,467 -1.00(-2.36%)
Oct 21, 2014 41.54 42.41 41.43 42.36 7,163,036 +1.47(+3.59%)
Oct 20, 2014 41.14 41.72 40.57 40.90 5,416,350 -0.13(-0.33%)
Oct 17, 2014 40.87 41.38 40.64 41.03 11,539,371 +1.15(+2.88%)
Oct 16, 2014 38.39 40.35 38.03 39.88 11,340,744 +0.99(+2.54%)
Oct 15, 2014 38.15 39.18 37.62 38.89 11,814,069 -0.08(-0.20%)
Oct 14, 2014 40.16 40.56 38.74 38.97 10,800,327 -0.92(-2.32%)
Oct 13, 2014 41.91 42.24 39.80 39.90 8,186,327 -2.02(-4.81%)
Oct 10, 2014 43.04 43.26 41.73 41.91 9,154,167 -1.33(-3.07%)
Oct 09, 2014 44.64 44.70 43.20 43.24 7,347,245 -1.87(-4.14%)
Oct 08, 2014 44.59 45.19 43.77 45.11 6,481,433 +0.24(+0.53%)
Oct 07, 2014 45.50 45.88 44.84 44.87 4,601,749 -0.85(-1.87%)
Oct 06, 2014 46.41 46.53 45.53 45.72 5,499,068 -0.44(-0.95%)
Oct 03, 2014 47.10 47.15 46.03 46.16 5,132,066 -0.79(-1.68%)
Oct 02, 2014 46.96 47.30 45.94 46.95 4,714,544 -0.36(-0.76%)
Oct 01, 2014 47.75 48.53 47.05 47.31 4,309,252 -0.78(-1.63%)
Sep 30, 2014 48.95 49.04 47.67 48.09 5,846,703 -0.99(-2.01%)
Sep 29, 2014 48.41 49.18 48.23 49.08 3,572,343 +0.21(+0.43%)
Sep 26, 2014 48.45 49.13 48.13 48.87 3,413,235 +0.41(+0.84%)
Sep 25, 2014 49.21 49.56 48.42 48.46 3,623,335 -0.97(-1.97%)
Sep 24, 2014 49.40 49.91 48.80 49.43 5,371,257 +0.12(+0.24%)
Sep 23, 2014 49.15 49.78 49.09 49.31 3,472,011 -0.05(-0.10%)
Sep 22, 2014 49.85 49.93 48.86 49.36 5,629,447 -0.70(-1.40%)
Sep 19, 2014 50.77 50.93 49.95 50.06 5,820,291 -0.42(-0.82%)
Sep 18, 2014 50.80 50.93 50.05 50.48 6,999,877 -0.01(-0.01%)
Sep 17, 2014 50.90 50.95 50.28 50.48 3,261,405 -0.20(-0.39%)
Sep 16, 2014 49.63 51.01 49.43 50.68 6,020,490 +1.11(+2.25%)
Sep 15, 2014 49.32 49.79 48.91 49.57 3,029,372 +0.23(+0.46%)
Sep 12, 2014 49.62 49.88 49.16 49.34 5,118,803 -0.48(-0.96%)
Sep 11, 2014 49.43 50.07 49.16 49.82 3,168,218 -0.03(-0.06%)
Sep 10, 2014 49.93 49.93 48.90 49.85 4,931,625 +0.11(+0.23%)
Sep 09, 2014 49.85 50.21 49.33 49.74 4,459,692 -0.33(-0.66%)
Sep 08, 2014 50.75 50.75 49.55 50.07 4,559,384 -1.07(-2.09%)
Sep 05, 2014 50.76 51.17 50.54 51.13 3,569,893 +0.30(+0.59%)
Sep 04, 2014 51.86 52.05 50.57 50.83 4,562,748 -1.31(-2.52%)
Sep 03, 2014 52.51 52.72 52.08 52.15 2,251,428 +0.07(+0.13%)
Sep 02, 2014 52.93 52.96 51.70 52.08 2,770,880 -0.94(-1.78%)
Aug 29, 2014 52.54 53.02 53.02 53.02 2,310,465 +0.56(+1.06%)
Aug 28, 2014 52.03 52.62 51.97 52.46 1,869,263 +0.25(+0.47%)
Aug 27, 2014 52.57 52.58 52.20 52.22 2,384,996 -0.20(-0.38%)
Aug 26, 2014 52.71 53.14 52.37 52.41 2,755,923 -0.10(-0.19%)
Aug 25, 2014 52.44 52.65 52.30 52.51 2,675,455 +0.39(+0.74%)
Aug 22, 2014 52.46 52.52 52.03 52.13 2,115,321 -0.53(-1.00%)
Aug 21, 2014 51.95 52.72 51.95 52.65 2,544,010 +0.74(+1.42%)
Aug 20, 2014 52.27 52.27 51.63 51.91 3,751,804 -0.30(-0.58%)
Aug 19, 2014 51.86 52.53 51.75 52.22 2,466,224 +0.52(+1.01%)
Aug 18, 2014 51.67 51.81 51.29 51.70 2,679,502 +0.14(+0.27%)
Aug 15, 2014 51.24 51.75 51.11 51.56 3,973,381 +0.48(+0.94%)
Aug 14, 2014 51.27 51.50 50.92 51.08 3,903,591 +0.02(+0.04%)
Aug 13, 2014 51.51 51.78 50.93 51.06 4,237,565 -0.27(-0.52%)
Aug 12, 2014 52.02 52.05 50.97 51.32 4,607,894 -0.84(-1.60%)
Aug 11, 2014 52.65 52.80 52.11 52.16 2,311,119 -0.13(-0.24%)
Aug 08, 2014 51.68 52.17 51.39 52.29 3,063,447 +0.64(+1.24%)
Aug 07, 2014 52.42 52.49 51.32 51.65 3,564,477 -0.64(-1.22%)
Aug 06, 2014 52.03 53.19 50.25 52.29 6,837,027 -0.15(-0.28%)
Aug 05, 2014 53.59 53.91 52.10 52.43 5,536,340 -1.56(-2.89%)
Aug 04, 2014 52.94 54.14 52.61 54.00 4,569,269 +1.21(+2.29%)
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.