Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.51 40.56 39.37 40.48 5,838,774 +0.97(+2.44%)
Aug 30, 2005 39.15 39.70 39.15 39.51 4,065,313 +0.69(+1.78%)
Aug 29, 2005 38.55 39.76 38.31 38.82 3,993,552 +0.40(+1.04%)
Aug 26, 2005 39.23 39.31 38.42 38.42 3,354,307 -0.81(-2.05%)
Aug 25, 2005 38.97 39.31 38.86 39.23 2,717,765 +0.13(+0.32%)
Aug 24, 2005 39.01 39.57 38.73 39.10 4,223,998 +0.31(+0.81%)
Aug 23, 2005 38.99 39.17 38.25 38.79 3,842,073 +0.03(+0.09%)
Aug 22, 2005 38.60 39.07 38.35 38.75 4,351,307 +0.35(+0.92%)
Aug 19, 2005 37.80 38.57 37.79 38.40 3,970,432 +1.07(+2.87%)
Aug 18, 2005 36.68 37.57 36.67 37.33 4,535,213 +0.21(+0.57%)
Aug 17, 2005 38.03 38.90 36.95 37.12 5,728,280 -0.92(-2.42%)
Aug 16, 2005 39.17 39.23 38.03 38.03 4,315,426 -1.13(-2.89%)
Aug 15, 2005 39.63 39.69 39.06 39.17 2,910,980 -0.69(-1.74%)
Aug 12, 2005 40.23 40.27 39.71 39.86 2,942,506 -0.33(-0.81%)
Aug 11, 2005 39.97 40.19 39.73 40.19 5,077,626 +0.24(+0.60%)
Aug 10, 2005 39.57 39.97 39.25 39.95 4,109,150 +0.89(+2.27%)
Aug 09, 2005 39.56 39.63 38.77 39.06 4,116,206 -0.40(-1.01%)
Aug 08, 2005 39.19 39.87 39.19 39.46 4,303,116 +1.02(+2.65%)
Aug 05, 2005 38.57 38.95 37.93 38.44 3,616,280 +0.03(+0.09%)
Aug 04, 2005 38.37 39.08 38.37 38.41 3,465,852 +0.04(+0.10%)
Aug 03, 2005 38.70 39.36 38.14 38.37 4,367,671 -0.12(-0.31%)
Aug 02, 2005 37.95 38.81 37.89 38.49 4,122,362 +0.77(+2.03%)
Aug 01, 2005 37.50 37.90 37.37 37.72 2,532,057 +0.36(+0.96%)
Jul 29, 2005 37.47 37.85 37.33 37.36 3,711,612 +0.05(+0.14%)
Jul 28, 2005 36.92 37.37 36.84 37.31 3,608,474 +0.22(+0.59%)
Jul 27, 2005 37.20 37.30 36.60 37.09 3,937,254 +0.00(+0.00%)
Jul 26, 2005 37.17 37.27 36.77 37.09 3,177,457 +0.27(+0.74%)
Jul 25, 2005 36.71 37.30 36.48 36.82 4,129,568 +0.01(+0.02%)
Jul 22, 2005 35.47 36.82 35.45 36.81 4,005,862 +1.63(+4.62%)
Jul 21, 2005 35.04 35.56 34.88 35.18 2,839,669 -0.17(-0.47%)
Jul 20, 2005 35.44 35.52 34.74 35.35 3,031,082 +0.11(+0.32%)
Jul 19, 2005 34.47 35.25 34.18 35.24 3,105,395 +0.77(+2.24%)
Jul 18, 2005 34.64 34.76 34.12 34.46 3,284,198 -0.29(-0.82%)
Jul 15, 2005 35.29 35.64 34.60 34.75 5,339,899 -0.44(-1.25%)
Jul 14, 2005 36.24 36.55 34.98 35.19 5,645,109 -1.07(-2.94%)
Jul 13, 2005 36.90 37.03 36.04 36.26 5,705,611 -0.55(-1.48%)
Jul 12, 2005 36.42 36.86 36.38 36.80 3,964,577 +0.55(+1.53%)
Jul 11, 2005 35.60 36.36 35.44 36.25 3,928,997 +0.26(+0.72%)
Jul 08, 2005 36.50 36.56 35.47 35.99 4,123,412 -0.33(-0.90%)
Jul 07, 2005 35.10 36.45 34.98 36.32 4,459,849 +0.91(+2.58%)
Jul 06, 2005 36.10 36.41 35.25 35.40 5,082,880 -0.61(-1.70%)
Jul 05, 2005 35.18 36.12 35.18 36.02 4,457,147 +0.91(+2.60%)
Jul 01, 2005 34.30 35.28 33.80 35.10 4,639,252 +1.35(+3.99%)
Jun 30, 2005 33.54 34.24 33.40 33.76 4,554,730 +0.26(+0.78%)
Jun 29, 2005 33.46 33.90 33.17 33.50 3,802,889 -0.04(-0.12%)
Jun 28, 2005 34.07 34.30 33.41 33.54 6,495,283 -1.12(-3.23%)
Jun 27, 2005 34.30 34.84 34.12 34.66 4,382,383 +0.54(+1.58%)
Jun 24, 2005 34.46 34.54 33.74 34.12 6,921,196 -0.35(-1.00%)
Jun 23, 2005 33.11 34.54 33.05 34.46 14,353,278 +1.43(+4.31%)
Jun 22, 2005 32.81 33.11 32.37 33.04 7,222,052 +0.49(+1.49%)
Jun 21, 2005 33.04 33.23 32.54 32.55 4,950,617 -0.55(-1.67%)
Jun 20, 2005 32.95 33.22 32.65 33.11 7,205,989 +0.31(+0.93%)
Jun 17, 2005 33.24 33.24 32.55 32.80 8,171,161 +0.04(+0.12%)
Jun 16, 2005 32.51 32.78 32.37 32.76 4,475,613 +0.36(+1.11%)
Jun 15, 2005 32.37 32.54 32.08 32.40 4,701,705 +0.21(+0.64%)
Jun 14, 2005 31.97 32.21 31.81 32.19 3,689,243 +0.15(+0.48%)
Jun 13, 2005 31.64 32.13 31.57 32.04 3,573,794 +0.35(+1.11%)
Jun 10, 2005 32.05 32.23 31.42 31.69 4,839,373 -0.40(-1.25%)
Jun 09, 2005 31.81 32.23 31.65 32.09 3,809,645 +0.41(+1.30%)
Jun 08, 2005 31.22 32.11 31.15 31.67 5,028,083 +0.45(+1.45%)
Jun 07, 2005 31.85 32.00 31.22 31.22 3,617,031 -0.57(-1.78%)
Jun 06, 2005 31.47 31.84 31.36 31.79 3,346,801 +0.49(+1.58%)
Jun 03, 2005 31.29 31.59 31.01 31.29 3,448,888 +0.07(+0.23%)
Jun 02, 2005 31.28 31.54 30.98 31.22 3,250,569 -0.05(-0.17%)
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.