Skip to main content

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.00 46.66 45.74 46.65 7,680,849 +0.79(+1.73%)
Mar 28, 2014 45.35 45.88 45.22 45.85 8,379,710 +0.77(+1.70%)
Mar 27, 2014 44.70 45.58 44.61 45.09 5,647,456 +0.48(+1.08%)
Mar 26, 2014 44.93 45.04 44.50 44.61 4,927,862 +0.03(+0.06%)
Mar 25, 2014 44.72 44.83 44.47 44.58 3,989,006 +0.03(+0.08%)
Mar 24, 2014 44.89 45.08 44.45 44.54 2,231,338 -0.13(-0.28%)
Mar 21, 2014 44.48 44.85 44.18 44.67 4,754,790 +0.56(+1.26%)
Mar 20, 2014 43.89 44.30 43.71 44.11 4,118,260 -0.12(-0.27%)
Mar 19, 2014 44.22 44.52 43.98 44.23 3,827,742 -0.02(-0.05%)
Mar 18, 2014 43.92 44.36 43.89 44.25 3,085,881 +0.48(+1.10%)
Mar 17, 2014 43.87 44.20 43.51 43.77 3,120,284 +0.04(+0.10%)
Mar 14, 2014 43.54 43.78 43.47 43.73 4,427,797 +0.10(+0.24%)
Mar 13, 2014 44.06 44.17 43.55 43.62 3,131,707 -0.34(-0.78%)
Mar 12, 2014 43.85 44.11 43.58 43.97 3,230,897 -0.17(-0.39%)
Mar 11, 2014 44.77 44.99 44.04 44.14 3,356,652 -0.68(-1.52%)
Mar 10, 2014 45.15 45.19 44.31 44.82 4,595,028 -0.42(-0.92%)
Mar 07, 2014 44.79 45.32 44.65 45.24 4,226,707 +0.42(+0.95%)
Mar 06, 2014 44.83 44.97 44.50 44.81 2,425,416 +0.03(+0.08%)
Mar 05, 2014 44.83 45.13 44.65 44.78 3,945,319 -0.12(-0.26%)
Mar 04, 2014 44.65 45.04 44.29 44.90 5,745,003 +0.60(+1.35%)
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.