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, 2008 55.32 57.11 54.40 56.66 5,039,807 +0.57(+1.01%)
Jan 30, 2008 55.24 57.52 55.24 56.10 5,672,871 +0.73(+1.31%)
Jan 29, 2008 55.86 56.19 55.16 55.37 4,338,615 -0.34(-0.61%)
Jan 28, 2008 53.74 55.76 53.57 55.71 5,326,623 +1.70(+3.15%)
Jan 25, 2008 54.80 55.94 53.55 54.01 6,388,190 -0.16(-0.30%)
Jan 24, 2008 53.30 54.45 52.66 54.17 7,749,535 +1.04(+1.96%)
Jan 23, 2008 51.96 53.19 49.67 53.13 9,781,281 +0.31(+0.58%)
Jan 22, 2008 51.23 53.68 50.75 52.82 7,638,446 -1.70(-3.12%)
Jan 21, 2008 54.03 55.15 53.47 54.52 0 +0.00(+0.00%)
Jan 18, 2008 54.03 55.15 53.47 54.52 7,810,353 +0.76(+1.41%)
Jan 17, 2008 56.22 57.20 53.54 53.76 7,214,060 -2.25(-4.02%)
Jan 16, 2008 57.78 58.09 55.13 56.02 7,240,002 -2.15(-3.69%)
Jan 15, 2008 58.97 59.45 57.91 58.16 5,239,513 -1.93(-3.22%)
Jan 14, 2008 58.43 60.47 58.43 60.09 4,933,602 +2.02(+3.48%)
Jan 11, 2008 58.77 59.11 57.77 58.07 4,282,508 -0.99(-1.67%)
Jan 10, 2008 58.93 59.38 58.05 59.06 4,851,575 -0.43(-0.72%)
Jan 09, 2008 58.11 59.61 58.11 59.49 5,193,498 +1.36(+2.34%)
Jan 08, 2008 60.53 60.75 57.96 58.13 6,223,494 -1.70(-2.84%)
Jan 07, 2008 60.61 60.71 59.11 59.83 5,102,943 -0.33(-0.55%)
Jan 04, 2008 61.27 61.92 59.99 60.16 4,597,473 -1.76(-2.84%)
Jan 03, 2008 60.79 62.62 60.79 61.92 5,012,172 +0.84(+1.37%)
Jan 02, 2008 59.95 61.38 59.60 61.08 6,025,766 +1.85(+3.12%)
Jan 01, 2008 60.15 60.53 59.15 59.23 0 +0.00(+0.00%)
Dec 31, 2007 60.15 60.53 59.15 59.23 2,530,133 -1.00(-1.66%)
Dec 28, 2007 60.74 60.94 60.03 60.23 2,898,149 +0.19(+0.32%)
Dec 27, 2007 60.43 61.12 60.01 60.04 2,768,735 -0.47(-0.77%)
Dec 26, 2007 61.37 61.37 60.16 60.51 3,317,107 -0.64(-1.05%)
Dec 24, 2007 60.35 61.36 60.35 61.15 1,352,635 +0.38(+0.62%)
Dec 21, 2007 59.46 61.06 59.45 60.77 6,547,345 +1.61(+2.73%)
Dec 20, 2007 58.51 59.27 58.31 59.15 3,780,622 +1.18(+2.03%)
Dec 19, 2007 57.94 58.45 57.54 57.97 3,824,358 +0.17(+0.29%)
Dec 18, 2007 58.43 58.82 57.14 57.81 5,000,195 -0.09(-0.15%)
Dec 17, 2007 58.74 59.42 57.49 57.89 4,974,564 -1.22(-2.06%)
Dec 14, 2007 59.07 59.55 58.70 59.11 4,807,786 -0.75(-1.25%)
Dec 13, 2007 59.32 60.01 58.80 59.86 3,878,932 +0.17(+0.29%)
Dec 12, 2007 59.05 60.46 58.83 59.69 6,231,428 +1.75(+3.01%)
Dec 11, 2007 59.61 60.06 57.70 57.94 5,554,364 -1.45(-2.45%)
Dec 10, 2007 58.61 59.39 58.55 59.39 4,327,054 +0.79(+1.34%)
Dec 07, 2007 58.96 59.16 58.11 58.61 3,584,616 -0.36(-0.61%)
Dec 06, 2007 56.75 59.29 56.30 58.97 6,607,470 +2.19(+3.86%)
Dec 05, 2007 56.00 57.21 55.86 56.77 6,036,171 +1.41(+2.54%)
Dec 04, 2007 55.30 56.13 54.54 55.37 5,433,096 -0.15(-0.26%)
Dec 03, 2007 54.82 55.84 54.66 55.52 4,546,377 +0.35(+0.63%)
Nov 30, 2007 54.64 55.38 54.09 55.17 5,317,860 +0.55(+1.00%)
Nov 29, 2007 54.63 55.42 53.90 54.62 13,362,976 +0.27(+0.50%)
Nov 28, 2007 55.52 55.54 53.33 54.35 11,288,909 -0.95(-1.71%)
Nov 27, 2007 54.85 55.59 54.14 55.30 5,783,263 -0.67(-1.19%)
Nov 26, 2007 57.59 57.79 55.83 55.96 4,183,732 -0.89(-1.57%)
Nov 23, 2007 56.45 57.19 55.99 56.85 1,651,643 +0.87(+1.56%)
Nov 21, 2007 57.29 57.81 55.81 55.98 6,311,625 -1.65(-2.87%)
Nov 20, 2007 57.26 58.16 56.96 57.63 4,662,633 +0.58(+1.02%)
Nov 19, 2007 57.69 58.46 56.97 57.05 6,707,831 -0.38(-0.66%)
Nov 16, 2007 57.12 57.70 56.31 57.43 6,055,086 +0.81(+1.42%)
Nov 15, 2007 57.19 57.89 56.03 56.63 5,448,608 -0.69(-1.20%)
Nov 14, 2007 57.53 58.62 57.28 57.31 5,366,486 +0.25(+0.43%)
Nov 13, 2007 56.73 57.12 54.89 57.07 9,430,744 +0.69(+1.23%)
Nov 12, 2007 58.41 58.41 56.26 56.38 6,370,786 -2.67(-4.52%)
Nov 09, 2007 59.97 59.97 58.93 59.05 6,053,398 -1.25(-2.07%)
Nov 08, 2007 60.40 61.64 58.93 60.29 7,420,941 +0.00(+0.00%)
Nov 07, 2007 62.25 63.06 60.12 60.29 6,867,925 -1.48(-2.39%)
Nov 06, 2007 61.62 62.42 61.52 61.77 6,775,037 +0.21(+0.34%)
Nov 05, 2007 60.86 61.91 60.32 61.56 4,199,238 -0.10(-0.16%)
Nov 02, 2007 61.29 61.96 60.79 61.66 4,633,195 +0.83(+1.37%)
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.