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 (%)
Feb 28, 2007 44.44 44.45 43.23 43.76 7,599,174 +0.09(+0.20%)
Feb 27, 2007 43.85 44.82 43.15 43.68 7,881,714 -1.03(-2.29%)
Feb 26, 2007 44.27 44.76 44.27 44.70 6,361,118 +0.64(+1.45%)
Feb 23, 2007 44.56 44.61 43.84 44.06 5,187,219 -0.18(-0.41%)
Feb 22, 2007 44.22 44.60 43.90 44.24 5,577,852 +0.22(+0.50%)
Feb 21, 2007 43.72 44.13 43.33 44.02 5,718,071 +0.32(+0.73%)
Feb 20, 2007 44.16 44.16 43.58 43.70 5,675,735 -0.72(-1.62%)
Feb 16, 2007 44.20 44.90 44.16 44.42 5,917,141 -0.01(-0.02%)
Feb 15, 2007 44.77 44.86 43.99 44.43 5,451,594 -0.43(-0.96%)
Feb 14, 2007 44.86 45.59 44.72 44.86 7,307,085 +0.17(+0.39%)
Feb 13, 2007 44.63 44.84 44.36 44.69 6,995,768 +0.19(+0.42%)
Feb 12, 2007 45.13 45.27 44.23 44.50 6,033,051 -0.96(-2.11%)
Feb 09, 2007 45.78 46.07 45.14 45.46 4,833,518 -0.32(-0.70%)
Feb 08, 2007 45.81 46.11 45.31 45.78 6,033,640 -0.27(-0.59%)
Feb 07, 2007 46.36 46.75 45.76 46.05 4,830,815 -0.44(-0.95%)
Feb 06, 2007 47.15 47.20 46.34 46.49 5,204,183 -0.38(-0.81%)
Feb 05, 2007 47.13 47.45 46.76 46.87 4,144,731 -0.02(-0.04%)
Feb 02, 2007 47.03 47.09 46.44 46.89 3,802,739 +0.14(+0.30%)
Feb 01, 2007 46.34 47.16 46.24 46.75 5,831,718 +0.07(+0.14%)
Jan 31, 2007 46.63 47.23 46.31 46.69 6,957,077 -0.06(-0.13%)
Jan 30, 2007 45.59 46.86 45.55 46.75 6,380,285 +1.43(+3.15%)
Jan 29, 2007 45.46 46.13 45.20 45.32 4,645,708 -0.03(-0.06%)
Jan 26, 2007 45.73 46.09 45.16 45.35 4,437,931 -0.10(-0.22%)
Jan 25, 2007 46.51 46.59 45.33 45.45 5,678,137 -1.12(-2.40%)
Jan 24, 2007 45.96 46.63 45.46 46.57 6,293,511 +0.32(+0.69%)
Jan 23, 2007 45.09 46.63 45.09 46.25 7,879,162 +1.43(+3.20%)
Jan 22, 2007 45.39 45.63 44.60 44.82 6,896,275 -0.25(-0.56%)
Jan 19, 2007 44.10 45.23 43.89 45.07 6,760,709 +1.28(+2.92%)
Jan 18, 2007 43.82 44.22 43.23 43.79 7,484,326 +0.03(+0.06%)
Jan 17, 2007 43.28 44.29 43.12 43.76 6,804,847 +0.54(+1.25%)
Jan 16, 2007 43.43 43.96 43.00 43.22 6,609,681 -0.49(-1.13%)
Jan 12, 2007 42.85 43.94 42.68 43.72 7,871,506 +1.09(+2.56%)
Jan 11, 2007 43.29 44.14 42.42 42.62 7,937,412 -0.45(-1.05%)
Jan 10, 2007 43.70 44.99 42.53 43.08 6,578,454 -0.65(-1.49%)
Jan 09, 2007 43.04 44.10 42.67 43.73 9,551,587 +0.02(+0.05%)
Jan 08, 2007 44.46 44.56 43.00 43.71 7,357,318 +0.20(+0.46%)
Jan 05, 2007 42.47 43.78 42.46 43.51 10,416,024 +1.08(+2.54%)
Jan 04, 2007 43.21 43.21 42.12 42.43 9,715,677 -0.77(-1.79%)
Jan 03, 2007 43.98 44.13 42.79 43.20 9,455,355 -1.48(-3.31%)
Dec 29, 2006 44.90 44.90 44.32 44.68 4,064,562 -0.21(-0.47%)
Dec 28, 2006 45.07 45.29 44.65 44.90 3,257,475 -0.06(-0.13%)
Dec 27, 2006 44.83 45.03 44.12 44.95 5,317,830 +0.20(+0.45%)
Dec 26, 2006 45.63 45.72 44.54 44.76 4,525,455 -0.61(-1.35%)
Dec 22, 2006 45.73 45.82 45.17 45.37 3,143,978 -0.35(-0.77%)
Dec 21, 2006 45.83 46.12 45.20 45.72 4,499,183 -0.03(-0.07%)
Dec 20, 2006 46.48 46.66 45.63 45.75 6,175,661 -0.45(-0.97%)
Dec 19, 2006 44.82 46.41 44.63 46.20 7,201,635 +0.76(+1.67%)
Dec 18, 2006 47.08 47.14 45.18 45.44 8,717,927 -1.64(-3.48%)
Dec 15, 2006 48.13 48.25 46.85 47.08 6,929,603 -1.05(-2.19%)
Dec 14, 2006 47.67 48.29 47.47 48.13 6,831,570 +0.79(+1.67%)
Dec 13, 2006 47.56 48.01 46.94 47.34 6,028,536 +0.04(+0.08%)
Dec 12, 2006 47.56 48.02 46.90 47.30 8,092,794 -0.12(-0.25%)
Dec 11, 2006 47.77 47.79 46.78 47.42 8,278,653 -0.59(-1.22%)
Dec 08, 2006 49.06 49.18 47.92 48.01 7,523,810 -1.05(-2.15%)
Dec 07, 2006 48.84 49.27 48.15 49.06 5,638,653 +0.27(+0.56%)
Dec 06, 2006 49.30 49.62 48.79 48.79 5,260,181 -0.53(-1.07%)
Dec 05, 2006 48.92 49.46 48.56 49.31 6,370,977 +0.64(+1.31%)
Dec 04, 2006 48.88 48.88 48.11 48.67 3,792,681 -0.33(-0.68%)
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.