Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.79 43.17 42.60 42.68 6,784,083 +0.01(+0.03%)
Mar 30, 2010 42.84 43.06 42.29 42.67 4,822,408 -0.11(-0.25%)
Mar 29, 2010 42.15 43.06 42.07 42.78 8,519,236 +0.91(+2.17%)
Mar 26, 2010 41.97 42.02 41.33 41.87 7,221,715 +0.18(+0.43%)
Mar 25, 2010 43.51 43.51 41.60 41.69 10,438,893 -1.45(-3.36%)
Mar 24, 2010 42.79 43.87 42.53 43.14 16,679,880 +0.09(+0.22%)
Mar 23, 2010 42.54 43.28 42.25 43.05 9,279,824 +0.65(+1.53%)
Mar 22, 2010 42.21 42.50 41.64 42.40 11,795,852 -0.21(-0.48%)
Mar 19, 2010 43.30 43.39 42.37 42.60 13,495,994 -0.72(-1.65%)
Mar 18, 2010 44.43 44.68 43.07 43.32 12,636,277 -1.18(-2.65%)
Mar 17, 2010 45.15 45.47 44.40 44.50 12,348,130 -0.41(-0.91%)
Mar 16, 2010 45.96 45.96 44.58 44.91 12,820,132 -0.62(-1.37%)
Mar 15, 2010 45.19 45.58 45.11 45.53 8,334,550 -1.19(-2.55%)
Mar 12, 2010 48.09 48.10 46.47 46.72 9,217,125 -1.00(-2.10%)
Mar 11, 2010 48.76 48.77 47.53 47.73 15,078,885 +0.23(+0.49%)
Mar 10, 2010 46.92 47.85 46.70 47.49 9,222,994 +0.66(+1.41%)
Mar 09, 2010 45.79 47.04 45.68 46.83 8,247,638 +0.77(+1.66%)
Mar 08, 2010 46.28 46.28 45.51 46.07 6,148,568 -0.17(-0.37%)
Mar 05, 2010 46.40 46.43 45.24 46.24 5,869,049 +0.26(+0.58%)
Mar 04, 2010 46.56 46.84 45.54 45.97 5,524,422 -0.59(-1.26%)
Mar 03, 2010 46.44 46.98 46.35 46.56 4,834,161 +0.19(+0.40%)
Mar 02, 2010 46.01 46.60 46.00 46.38 4,728,613 +0.52(+1.12%)
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.