Skip to main content

Devon Energy (NY: DVN )

49.95 +0.49 (+0.99%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 39.64 40.64 39.61 40.25 9,430,901 +1.48(+3.82%)
Jun 29, 2006 38.18 38.86 37.64 38.77 6,378,429 +1.28(+3.41%)
Jun 28, 2006 37.70 37.93 37.23 37.49 6,056,761 -0.03(-0.07%)
Jun 27, 2006 37.97 38.57 37.51 37.51 6,482,900 -0.17(-0.46%)
Jun 26, 2006 37.31 37.72 36.60 37.69 6,504,515 +0.59(+1.60%)
Jun 23, 2006 37.66 37.84 37.06 37.09 9,641,494 +1.27(+3.55%)
Jun 22, 2006 35.64 36.07 35.40 35.82 3,649,277 +0.13(+0.37%)
Jun 21, 2006 34.88 36.28 34.83 35.69 5,774,869 +0.95(+2.74%)
Jun 20, 2006 34.90 35.56 34.66 34.74 5,534,106 -0.09(-0.25%)
Jun 19, 2006 36.14 36.15 34.74 34.82 6,296,323 -1.54(-4.23%)
Jun 16, 2006 35.98 36.64 35.19 36.36 7,408,428 -0.05(-0.13%)
Jun 15, 2006 35.28 36.70 35.18 36.41 10,110,262 +1.65(+4.73%)
Jun 14, 2006 32.86 34.78 32.72 34.76 10,343,671 +2.05(+6.27%)
Jun 13, 2006 33.99 34.33 32.60 32.71 12,043,424 -1.87(-5.39%)
Jun 12, 2006 35.39 35.84 34.54 34.58 7,134,042 -0.79(-2.24%)
Jun 09, 2006 36.70 36.70 35.11 35.37 7,810,551 -1.00(-2.75%)
Jun 08, 2006 35.48 36.52 34.70 36.37 11,324,737 +0.30(+0.83%)
Jun 07, 2006 37.43 37.54 35.98 36.07 7,823,760 -1.70(-4.50%)
Jun 06, 2006 37.31 38.21 37.04 37.77 6,481,249 +0.41(+1.09%)
Jun 05, 2006 39.17 39.32 37.36 37.36 5,534,556 -1.33(-3.43%)
Jun 02, 2006 38.41 38.79 37.83 38.69 5,829,206 +0.49(+1.27%)
Jun 01, 2006 37.81 38.94 37.54 38.20 5,606,005 -0.01(-0.03%)
May 31, 2006 37.41 38.25 37.07 38.21 6,961,425 +0.81(+2.15%)
May 30, 2006 38.57 38.77 37.33 37.41 3,589,086 -0.58(-1.53%)
May 26, 2006 37.47 38.32 37.15 37.99 3,416,469 +0.60(+1.60%)
May 25, 2006 36.97 37.73 36.36 37.39 5,773,669 +1.08(+2.97%)
May 24, 2006 36.77 37.69 35.69 36.31 10,322,807 -1.15(-3.08%)
May 23, 2006 38.74 39.44 37.21 37.46 6,343,305 -0.74(-1.94%)
May 22, 2006 37.21 38.48 36.29 38.20 7,477,025 +0.15(+0.38%)
May 19, 2006 37.07 38.33 36.54 38.05 10,988,508 +1.12(+3.03%)
May 18, 2006 37.97 38.26 36.80 36.93 7,497,739 -0.64(-1.70%)
May 17, 2006 38.70 39.21 37.17 37.57 7,841,622 -1.51(-3.85%)
May 16, 2006 39.17 39.44 38.35 39.08 6,801,716 +0.34(+0.88%)
May 15, 2006 39.47 39.48 38.07 38.74 7,663,151 -1.07(-2.68%)
May 12, 2006 41.10 41.24 39.68 39.81 8,265,960 -1.81(-4.35%)
May 11, 2006 42.46 42.68 41.31 41.62 7,096,516 -0.42(-1.00%)
May 10, 2006 41.31 42.04 40.98 42.04 5,926,773 +0.51(+1.22%)
May 09, 2006 41.92 42.19 41.08 41.53 6,625,947 -0.39(-0.92%)
May 08, 2006 40.97 42.04 40.75 41.92 4,480,991 -0.23(-0.54%)
May 05, 2006 41.90 42.28 41.58 42.14 5,559,173 +0.79(+1.92%)
May 04, 2006 41.61 42.19 40.79 41.35 7,224,704 -0.68(-1.62%)
May 03, 2006 41.51 42.50 41.20 42.03 9,180,831 +0.20(+0.48%)
May 02, 2006 41.31 42.42 40.93 41.83 8,616,298 +1.34(+3.31%)
May 01, 2006 40.53 40.97 40.29 40.49 4,983,382 +0.45(+1.11%)
Apr 28, 2006 39.95 40.80 39.61 40.05 5,899,154 +0.39(+0.97%)
Apr 27, 2006 39.37 40.49 38.68 39.66 6,098,489 -0.26(-0.65%)
Apr 26, 2006 41.24 41.74 39.58 39.92 8,611,345 -1.32(-3.20%)
Apr 25, 2006 41.93 42.52 40.55 41.24 5,695,015 -0.42(-1.01%)
Apr 24, 2006 42.64 42.64 41.21 41.66 5,216,190 -1.08(-2.53%)
Apr 21, 2006 42.30 42.90 41.96 42.74 7,819,557 +0.60(+1.42%)
Apr 20, 2006 43.47 43.47 41.41 42.14 6,800,365 -0.97(-2.24%)
Apr 19, 2006 42.11 43.40 42.08 43.10 5,472,864 +0.62(+1.46%)
Apr 18, 2006 41.20 42.72 41.44 42.48 6,963,676 +1.29(+3.14%)
Apr 17, 2006 40.81 41.23 40.47 41.19 3,838,405 +1.15(+2.86%)
Apr 13, 2006 39.97 40.50 38.94 40.05 5,365,091 +0.07(+0.18%)
Apr 12, 2006 40.07 40.57 39.65 39.97 4,554,691 -0.31(-0.78%)
Apr 11, 2006 41.15 41.49 40.24 40.29 4,456,375 -0.42(-1.03%)
Apr 10, 2006 40.63 41.17 40.21 40.71 5,198,328 +0.87(+2.17%)
Apr 07, 2006 40.61 40.74 39.41 39.84 7,284,444 -1.15(-2.81%)
Apr 06, 2006 41.84 42.02 40.67 40.99 5,954,241 -0.70(-1.68%)
Apr 05, 2006 41.59 41.85 40.75 41.69 4,390,930 +0.31(+0.74%)
Apr 04, 2006 40.76 41.67 40.15 41.39 6,004,075 +0.23(+0.55%)
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.