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 (%)
Jan 31, 2007 46.63 47.24 46.32 46.70 6,955,871 -0.06(-0.13%)
Jan 30, 2007 45.60 46.87 45.56 46.75 6,379,180 +1.43(+3.15%)
Jan 29, 2007 45.47 46.14 45.21 45.33 4,644,902 -0.03(-0.06%)
Jan 26, 2007 45.74 46.10 45.17 45.36 4,437,161 -0.10(-0.22%)
Jan 25, 2007 46.52 46.59 45.34 45.46 5,677,153 -1.12(-2.40%)
Jan 24, 2007 45.97 46.64 45.47 46.58 6,292,421 +0.32(+0.69%)
Jan 23, 2007 45.10 46.63 45.10 46.26 7,877,797 +1.43(+3.20%)
Jan 22, 2007 45.40 45.64 44.61 44.82 6,895,080 -0.25(-0.56%)
Jan 19, 2007 44.10 45.24 43.90 45.08 6,759,538 +1.28(+2.92%)
Jan 18, 2007 43.82 44.23 43.24 43.80 7,483,029 +0.03(+0.06%)
Jan 17, 2007 43.29 44.30 43.12 43.77 6,803,668 +0.54(+1.25%)
Jan 16, 2007 43.44 43.97 43.01 43.23 6,608,535 -0.49(-1.13%)
Jan 12, 2007 42.86 43.94 42.68 43.72 7,870,142 +1.09(+2.56%)
Jan 11, 2007 43.30 44.15 42.43 42.63 7,936,036 -0.45(-1.05%)
Jan 10, 2007 43.70 45.00 42.54 43.08 6,577,314 -0.65(-1.49%)
Jan 09, 2007 43.05 44.11 42.68 43.74 9,549,932 +0.02(+0.05%)
Jan 08, 2007 44.47 44.56 43.01 43.72 7,356,043 +0.20(+0.46%)
Jan 05, 2007 42.48 43.79 42.47 43.52 10,414,219 +1.08(+2.54%)
Jan 04, 2007 43.22 43.22 42.13 42.44 9,713,993 -0.77(-1.79%)
Jan 03, 2007 43.99 44.14 42.80 43.21 9,453,717 -1.48(-3.31%)
Dec 29, 2006 44.90 44.90 44.33 44.69 4,063,858 -0.21(-0.47%)
Dec 28, 2006 45.08 45.30 44.66 44.90 3,256,910 -0.06(-0.13%)
Dec 27, 2006 44.84 45.04 44.12 44.96 5,316,909 +0.20(+0.45%)
Dec 26, 2006 45.64 45.73 44.55 44.76 4,524,671 -0.61(-1.35%)
Dec 22, 2006 45.74 45.83 45.18 45.38 3,143,433 -0.35(-0.77%)
Dec 21, 2006 45.84 46.13 45.21 45.73 4,498,403 -0.03(-0.07%)
Dec 20, 2006 46.49 46.67 45.64 45.76 6,174,591 -0.45(-0.97%)
Dec 19, 2006 44.83 46.42 44.64 46.21 7,200,387 +0.76(+1.67%)
Dec 18, 2006 47.09 47.15 45.19 45.45 8,716,416 -1.64(-3.48%)
Dec 15, 2006 48.14 48.25 46.86 47.09 6,928,402 -1.05(-2.19%)
Dec 14, 2006 47.67 48.30 47.47 48.14 6,830,386 +0.79(+1.67%)
Dec 13, 2006 47.57 48.02 46.95 47.35 6,027,491 +0.04(+0.08%)
Dec 12, 2006 47.57 48.03 46.91 47.31 8,091,392 -0.12(-0.25%)
Dec 11, 2006 47.77 47.79 46.79 47.43 8,277,218 -0.59(-1.22%)
Dec 08, 2006 49.07 49.19 47.93 48.01 7,522,506 -1.05(-2.15%)
Dec 07, 2006 48.85 49.28 48.16 49.07 5,637,676 +0.27(+0.56%)
Dec 06, 2006 49.31 49.63 48.79 48.79 5,259,269 -0.53(-1.07%)
Dec 05, 2006 48.93 49.47 48.57 49.32 6,369,873 +0.64(+1.31%)
Dec 04, 2006 48.89 48.89 48.11 48.68 3,792,023 -0.33(-0.68%)
Dec 01, 2006 48.20 49.01 47.85 49.01 5,324,113 +0.13(+0.27%)
Nov 30, 2006 48.62 49.27 48.10 48.88 7,516,201 +0.43(+0.88%)
Nov 29, 2006 47.37 48.65 47.15 48.45 8,265,510 +1.41(+2.99%)
Nov 28, 2006 46.43 47.61 46.43 47.05 6,276,360 +0.75(+1.63%)
Nov 27, 2006 47.30 47.64 46.18 46.30 5,895,852 -0.65(-1.39%)
Nov 24, 2006 47.37 47.83 46.94 46.95 1,659,076 -0.19(-0.40%)
Nov 22, 2006 47.37 47.57 46.41 47.13 5,926,172 -0.43(-0.90%)
Nov 21, 2006 46.40 47.91 46.27 47.56 7,741,204 +1.39(+3.02%)
Nov 20, 2006 46.61 46.82 45.83 46.17 4,997,192 -0.44(-0.94%)
Nov 17, 2006 45.22 46.69 44.88 46.61 6,914,143 +0.72(+1.57%)
Nov 16, 2006 47.20 47.57 45.88 45.89 7,613,017 -1.17(-2.48%)
Nov 15, 2006 46.97 47.56 46.73 47.05 5,348,580 +0.43(+0.91%)
Nov 14, 2006 47.03 47.17 46.26 46.63 4,784,197 -0.07(-0.14%)
Nov 13, 2006 46.50 47.25 45.87 46.70 6,048,055 +0.00(+0.00%)
Nov 10, 2006 47.17 47.31 46.37 46.70 6,890,877 -0.66(-1.39%)
Nov 09, 2006 46.46 47.92 46.40 47.35 10,737,388 +1.13(+2.45%)
Nov 08, 2006 45.32 46.47 45.31 46.22 5,629,421 +0.77(+1.69%)
Nov 07, 2006 45.57 46.10 45.08 45.46 6,303,078 -0.41(-0.90%)
Nov 06, 2006 45.42 46.00 45.26 45.87 5,454,702 +0.10(+0.22%)
Nov 03, 2006 44.92 46.30 44.91 45.77 7,316,716 +1.11(+2.48%)
Nov 02, 2006 44.07 45.14 43.89 44.66 5,387,006 +0.40(+0.90%)
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.