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 28, 2013 39.14 39.25 38.59 38.65 5,455,899 -0.49(-1.26%)
Mar 27, 2013 39.00 39.28 38.87 39.14 2,547,824 -0.05(-0.12%)
Mar 26, 2013 39.20 39.35 38.92 39.19 3,319,088 +0.13(+0.33%)
Mar 25, 2013 39.49 39.83 38.94 39.06 3,543,054 -0.20(-0.51%)
Mar 22, 2013 39.19 39.46 39.01 39.26 3,611,485 +0.27(+0.70%)
Mar 21, 2013 38.90 39.52 38.81 38.98 4,276,577 -0.14(-0.35%)
Mar 20, 2013 39.52 39.73 38.84 39.12 4,225,471 -0.10(-0.26%)
Mar 19, 2013 39.68 39.81 38.92 39.22 5,574,621 -0.49(-1.22%)
Mar 18, 2013 39.47 40.06 39.29 39.71 4,643,790 -0.06(-0.15%)
Mar 15, 2013 39.39 40.09 39.29 39.77 7,130,594 +0.26(+0.66%)
Mar 14, 2013 38.20 39.59 38.15 39.51 6,013,696 +1.36(+3.57%)
Mar 13, 2013 37.89 38.69 37.89 38.15 5,292,619 +0.02(+0.05%)
Mar 12, 2013 38.28 38.56 38.00 38.13 4,538,269 -0.07(-0.18%)
Mar 11, 2013 38.24 38.34 37.71 38.20 3,806,838 -0.19(-0.50%)
Mar 08, 2013 38.22 38.43 38.07 38.39 3,939,250 +0.31(+0.81%)
Mar 07, 2013 37.07 38.13 37.06 38.08 5,841,330 +1.00(+2.71%)
Mar 06, 2013 37.03 37.32 36.76 37.08 4,152,520 +0.16(+0.44%)
Mar 05, 2013 36.80 37.17 36.62 36.91 4,628,543 +0.38(+1.03%)
Mar 04, 2013 36.65 36.71 36.30 36.54 4,973,396 -0.24(-0.65%)
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.