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, 2011 45.78 46.13 45.36 45.79 6,110,264 +0.45(+0.98%)
Aug 30, 2011 44.24 45.65 44.17 45.34 6,618,905 +0.78(+1.76%)
Aug 29, 2011 44.01 44.61 43.60 44.56 4,774,675 +1.10(+2.53%)
Aug 26, 2011 42.62 43.54 41.30 43.46 4,075,827 +0.65(+1.53%)
Aug 25, 2011 43.70 44.25 42.63 42.80 4,609,564 -0.98(-2.24%)
Aug 24, 2011 43.19 43.80 43.04 43.78 5,561,465 +0.13(+0.31%)
Aug 23, 2011 42.86 43.73 42.30 43.65 5,622,409 +1.14(+2.68%)
Aug 22, 2011 43.82 44.01 42.10 42.51 5,926,481 -0.39(-0.91%)
Aug 19, 2011 42.99 44.24 42.81 42.90 5,525,122 -0.69(-1.58%)
Aug 18, 2011 45.09 45.15 43.09 43.59 6,575,533 -2.77(-5.98%)
Aug 17, 2011 46.86 47.55 46.19 46.36 4,135,140 -0.18(-0.38%)
Aug 16, 2011 46.35 47.23 45.97 46.54 5,983,531 -0.57(-1.20%)
Aug 15, 2011 46.36 47.21 46.09 47.10 4,813,488 +1.20(+2.62%)
Aug 12, 2011 46.64 46.85 45.59 45.90 5,348,791 -0.26(-0.56%)
Aug 11, 2011 44.53 46.76 44.30 46.16 8,859,007 +1.42(+3.17%)
Aug 10, 2011 45.23 46.49 44.57 44.74 8,019,754 -1.65(-3.56%)
Aug 09, 2011 45.59 46.49 43.61 46.40 10,666,875 +2.28(+5.17%)
Aug 08, 2011 45.59 46.16 43.68 44.11 12,815,464 -3.07(-6.51%)
Aug 05, 2011 48.95 49.36 46.18 47.19 12,934,206 -1.18(-2.44%)
Aug 04, 2011 50.55 50.55 48.31 48.37 7,981,475 -2.79(-5.46%)
Aug 03, 2011 51.64 52.09 49.76 51.16 8,491,505 +0.30(+0.58%)
Aug 02, 2011 52.41 53.11 50.68 50.86 6,326,847 -2.00(-3.79%)
Aug 01, 2011 54.10 54.17 52.34 52.87 4,303,700 -0.26(-0.48%)
Jul 29, 2011 53.40 53.65 52.82 53.13 6,614,474 -0.86(-1.59%)
Jul 28, 2011 54.99 55.55 53.87 53.98 7,590,884 -1.11(-2.01%)
Jul 27, 2011 55.50 55.83 54.93 55.09 2,888,743 -0.80(-1.43%)
Jul 26, 2011 56.44 56.74 55.72 55.89 3,915,899 -0.65(-1.16%)
Jul 25, 2011 56.22 56.97 56.04 56.54 2,539,908 -0.40(-0.70%)
Jul 22, 2011 56.40 57.05 56.08 56.94 2,931,097 +0.45(+0.79%)
Jul 21, 2011 55.93 56.98 55.86 56.49 3,955,808 +1.13(+2.04%)
Jul 20, 2011 55.70 56.07 54.96 55.37 3,953,058 -0.20(-0.36%)
Jul 19, 2011 54.38 55.69 54.35 55.57 4,140,480 +1.59(+2.94%)
Jul 18, 2011 54.23 54.42 53.29 53.98 3,979,836 -0.33(-0.61%)
Jul 15, 2011 53.32 54.41 53.10 54.31 6,225,256 +1.74(+3.31%)
Jul 14, 2011 53.20 53.63 52.46 52.57 3,657,971 -0.28(-0.54%)
Jul 13, 2011 52.78 53.60 52.74 52.86 2,765,872 +0.36(+0.68%)
Jul 12, 2011 52.53 53.17 52.45 52.50 3,432,375 -0.33(-0.63%)
Jul 11, 2011 53.48 53.81 52.61 52.83 3,719,284 -1.39(-2.56%)
Jul 08, 2011 54.91 54.91 53.84 54.22 4,386,604 -0.83(-1.51%)
Jul 07, 2011 54.62 55.29 54.44 55.05 4,704,227 +1.04(+1.92%)
Jul 06, 2011 53.75 54.01 53.13 54.01 4,333,886 +0.14(+0.26%)
Jul 05, 2011 53.02 54.29 52.98 53.87 4,139,882 +0.70(+1.32%)
Jul 01, 2011 53.23 53.48 52.31 53.17 4,339,000 -0.03(-0.06%)
Jun 30, 2011 52.79 53.52 52.73 53.20 3,905,922 +0.60(+1.14%)
Jun 29, 2011 52.06 53.56 51.86 52.60 7,250,007 -0.04(-0.08%)
Jun 28, 2011 51.78 52.69 51.68 52.64 3,909,716 +1.32(+2.58%)
Jun 27, 2011 51.41 51.70 51.01 51.32 4,407,412 -0.40(-0.77%)
Jun 24, 2011 52.26 52.67 51.69 51.72 5,353,149 -0.59(-1.14%)
Jun 23, 2011 51.73 52.41 50.97 52.31 5,453,712 -0.41(-0.77%)
Jun 22, 2011 52.46 53.44 52.41 52.71 2,689,938 -0.09(-0.17%)
Jun 21, 2011 52.23 53.09 52.15 52.80 2,673,656 +1.01(+1.94%)
Jun 20, 2011 51.55 51.87 51.55 51.80 2,754,134 -0.15(-0.29%)
Jun 17, 2011 52.48 52.51 51.49 51.94 5,282,145 -0.11(-0.22%)
Jun 16, 2011 52.19 52.68 51.69 52.06 4,406,484 +0.02(+0.04%)
Jun 15, 2011 52.80 53.14 51.77 52.04 4,248,262 -1.39(-2.60%)
Jun 14, 2011 52.79 53.66 52.74 53.43 4,078,948 +1.11(+2.12%)
Jun 13, 2011 53.71 53.78 51.88 52.32 5,312,222 -1.25(-2.33%)
Jun 10, 2011 54.45 54.60 53.40 53.57 4,044,300 -1.27(-2.32%)
Jun 09, 2011 54.19 55.31 54.05 54.84 4,176,420 +0.96(+1.79%)
Jun 08, 2011 54.41 55.12 53.77 53.88 4,787,670 -0.50(-0.92%)
Jun 07, 2011 55.34 55.41 54.37 54.38 9,352,277 -0.53(-0.97%)
Jun 06, 2011 55.22 55.77 54.80 54.91 3,993,684 -0.51(-0.92%)
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.