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, 2006 40.63 42.11 40.34 41.62 7,589,415 +0.91(+2.24%)
Aug 30, 2006 41.43 41.60 40.17 40.71 6,149,389 -0.72(-1.74%)
Aug 29, 2006 41.07 41.73 41.00 41.43 5,618,236 +0.17(+0.40%)
Aug 28, 2006 41.26 41.68 41.13 41.26 3,781,121 -0.67(-1.60%)
Aug 25, 2006 42.20 42.66 41.81 41.94 5,536,567 +0.27(+0.64%)
Aug 24, 2006 41.06 41.70 40.77 41.67 3,851,381 +0.77(+1.89%)
Aug 23, 2006 41.36 41.46 40.67 40.90 3,730,828 -0.56(-1.35%)
Aug 22, 2006 40.64 41.53 40.63 41.46 5,734,885 +0.90(+2.22%)
Aug 21, 2006 40.88 41.09 40.37 40.56 3,640,901 +0.03(+0.07%)
Aug 18, 2006 40.23 40.57 39.71 40.53 5,185,417 +0.47(+1.18%)
Aug 17, 2006 40.60 40.62 40.00 40.06 5,949,418 -0.77(-1.89%)
Aug 16, 2006 41.23 41.94 40.71 40.83 5,274,293 -0.49(-1.19%)
Aug 15, 2006 41.44 41.55 40.74 41.32 6,070,722 +0.07(+0.18%)
Aug 14, 2006 41.58 41.78 40.58 41.25 5,772,117 -0.93(-2.20%)
Aug 11, 2006 42.41 42.48 41.83 42.18 4,012,468 -0.16(-0.38%)
Aug 10, 2006 42.07 42.42 41.66 42.34 6,209,590 +0.01(+0.03%)
Aug 09, 2006 42.04 43.29 42.04 42.32 7,325,040 +0.35(+0.83%)
Aug 08, 2006 42.73 42.78 41.86 41.98 6,546,777 -0.75(-1.76%)
Aug 07, 2006 42.43 43.09 42.07 42.73 3,905,427 +0.60(+1.42%)
Aug 04, 2006 42.86 43.18 41.90 42.13 4,551,727 -0.68(-1.59%)
Aug 03, 2006 42.73 43.37 42.46 42.81 4,477,564 -0.99(-2.25%)
Aug 02, 2006 43.93 44.95 43.33 43.80 7,421,873 +0.66(+1.53%)
Aug 01, 2006 43.22 43.76 42.73 43.14 6,671,383 +0.08(+0.19%)
Jul 31, 2006 42.73 43.17 42.34 43.06 5,116,959 +0.86(+2.04%)
Jul 28, 2006 41.96 42.46 41.55 42.20 3,911,132 +0.23(+0.56%)
Jul 27, 2006 43.06 43.06 41.70 41.96 7,383,890 -0.53(-1.25%)
Jul 26, 2006 40.69 43.11 40.63 42.50 8,203,589 +1.82(+4.47%)
Jul 25, 2006 40.30 41.28 40.09 40.68 5,835,621 +0.82(+2.06%)
Jul 24, 2006 38.20 39.96 38.33 39.86 5,033,038 +1.67(+4.36%)
Jul 21, 2006 39.95 39.96 38.09 38.19 6,092,490 -1.14(-2.90%)
Jul 20, 2006 40.13 40.37 39.30 39.33 4,365,419 -0.69(-1.73%)
Jul 19, 2006 39.66 40.23 39.37 40.03 4,258,077 +0.37(+0.94%)
Jul 18, 2006 40.23 40.41 39.11 39.65 5,944,014 -0.14(-0.35%)
Jul 17, 2006 40.47 40.70 39.30 39.79 6,752,602 -1.09(-2.67%)
Jul 14, 2006 40.37 40.91 39.24 40.89 5,546,775 +1.01(+2.52%)
Jul 13, 2006 40.57 40.63 39.76 39.88 6,482,222 -0.45(-1.12%)
Jul 12, 2006 40.93 41.16 40.16 40.33 6,003,765 -0.54(-1.32%)
Jul 11, 2006 40.71 41.26 40.21 40.87 4,800,790 +0.43(+1.07%)
Jul 10, 2006 40.70 41.00 40.01 40.44 4,519,900 -0.17(-0.41%)
Jul 07, 2006 41.46 42.20 40.52 40.61 8,570,351 -0.38(-0.93%)
Jul 06, 2006 40.99 41.34 40.59 40.99 5,235,860 -0.01(-0.02%)
Jul 05, 2006 40.64 41.21 40.14 40.99 5,830,217 +0.36(+0.89%)
Jul 03, 2006 41.26 41.26 40.63 40.63 3,465,552 +0.39(+0.98%)
Jun 30, 2006 39.63 40.63 39.61 40.24 9,432,536 +1.48(+3.81%)
Jun 29, 2006 38.17 38.85 37.63 38.76 6,379,535 +1.28(+3.41%)
Jun 28, 2006 37.69 37.93 37.22 37.48 6,057,811 -0.03(-0.07%)
Jun 27, 2006 37.97 38.56 37.51 37.51 6,484,024 -0.17(-0.46%)
Jun 26, 2006 37.30 37.71 36.60 37.68 6,505,642 +0.59(+1.60%)
Jun 23, 2006 37.65 37.83 37.06 37.09 9,643,165 +1.27(+3.55%)
Jun 22, 2006 35.64 36.06 35.39 35.82 3,649,909 +0.13(+0.37%)
Jun 21, 2006 34.87 36.28 34.82 35.68 5,775,870 +0.95(+2.74%)
Jun 20, 2006 34.89 35.56 34.65 34.73 5,535,065 -0.09(-0.25%)
Jun 19, 2006 36.14 36.14 34.73 34.82 6,297,415 -1.54(-4.23%)
Jun 16, 2006 35.97 36.64 35.18 36.36 7,409,712 -0.05(-0.13%)
Jun 15, 2006 35.27 36.69 35.17 36.40 10,112,015 +1.65(+4.73%)
Jun 14, 2006 32.86 34.78 32.72 34.76 10,345,464 +2.05(+6.27%)
Jun 13, 2006 33.98 34.32 32.60 32.71 12,045,512 -1.87(-5.40%)
Jun 12, 2006 35.38 35.84 34.54 34.57 7,135,279 -0.79(-2.24%)
Jun 09, 2006 36.70 36.70 35.10 35.36 7,811,905 -1.00(-2.75%)
Jun 08, 2006 35.47 36.52 34.70 36.36 11,326,700 +0.30(+0.83%)
Jun 07, 2006 37.43 37.53 35.97 36.06 7,825,116 -1.70(-4.50%)
Jun 06, 2006 37.30 38.20 37.04 37.76 6,482,372 +0.41(+1.09%)
Jun 05, 2006 39.17 39.31 37.35 37.35 5,535,516 -1.33(-3.43%)
Jun 02, 2006 38.40 38.79 37.83 38.68 5,830,217 +0.49(+1.27%)
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.