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 42.80 43.17 42.60 42.69 6,782,908 +0.01(+0.03%)
Mar 30, 2010 42.85 43.07 42.30 42.68 4,821,573 -0.11(-0.25%)
Mar 29, 2010 42.16 43.06 42.08 42.78 8,517,759 +0.91(+2.17%)
Mar 26, 2010 41.98 42.03 41.33 41.88 7,220,464 +0.18(+0.43%)
Mar 25, 2010 43.51 43.52 41.60 41.70 10,437,084 -1.45(-3.36%)
Mar 24, 2010 42.80 43.88 42.54 43.15 16,676,990 +0.09(+0.22%)
Mar 23, 2010 42.55 43.29 42.26 43.06 9,278,216 +0.65(+1.53%)
Mar 22, 2010 42.22 42.51 41.65 42.41 11,793,808 -0.21(-0.48%)
Mar 19, 2010 43.31 43.39 42.37 42.61 13,493,656 -0.72(-1.65%)
Mar 18, 2010 44.43 44.69 43.08 43.33 12,634,087 -1.18(-2.65%)
Mar 17, 2010 45.16 45.48 44.41 44.51 12,345,991 -0.41(-0.91%)
Mar 16, 2010 45.97 45.97 44.59 44.92 12,817,910 -0.62(-1.37%)
Mar 15, 2010 45.20 45.59 45.12 45.54 8,333,106 -1.19(-2.55%)
Mar 12, 2010 48.10 48.10 46.47 46.73 9,215,528 -1.00(-2.10%)
Mar 11, 2010 48.77 48.77 47.54 47.73 15,076,272 +0.23(+0.49%)
Mar 10, 2010 46.93 47.86 46.71 47.50 9,221,396 +0.66(+1.41%)
Mar 09, 2010 45.80 47.05 45.69 46.84 8,246,209 +0.77(+1.66%)
Mar 08, 2010 46.29 46.29 45.52 46.07 6,147,502 -0.17(-0.37%)
Mar 05, 2010 46.40 46.44 45.24 46.25 5,868,032 +0.26(+0.58%)
Mar 04, 2010 46.57 46.85 45.55 45.98 5,523,464 -0.59(-1.26%)
Mar 03, 2010 46.45 46.99 46.36 46.57 4,833,323 +0.19(+0.40%)
Mar 02, 2010 46.02 46.61 46.01 46.38 4,727,793 +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.