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, 2012 44.19 44.29 43.22 43.31 4,830,786 -0.54(-1.24%)
Jan 30, 2012 43.66 44.04 43.11 43.85 2,636,252 -0.27(-0.62%)
Jan 27, 2012 43.77 44.34 43.75 44.13 3,082,369 +0.13(+0.29%)
Jan 26, 2012 45.16 45.21 43.81 44.00 4,926,262 -0.92(-2.04%)
Jan 25, 2012 43.43 45.00 42.99 44.91 3,892,974 +1.36(+3.12%)
Jan 24, 2012 43.94 43.98 43.47 43.56 2,860,089 -0.75(-1.70%)
Jan 23, 2012 43.42 44.59 43.42 44.31 4,844,932 +1.35(+3.14%)
Jan 20, 2012 43.44 43.54 42.60 42.96 4,309,107 -0.58(-1.34%)
Jan 19, 2012 43.80 44.26 43.35 43.54 4,936,180 -0.17(-0.39%)
Jan 18, 2012 43.00 43.73 42.79 43.71 4,810,239 +0.49(+1.13%)
Jan 17, 2012 43.28 43.52 42.71 43.22 4,961,446 +0.39(+0.92%)
Jan 13, 2012 42.74 42.91 42.17 42.83 4,426,350 -0.19(-0.44%)
Jan 12, 2012 43.28 43.62 42.94 43.02 4,695,488 -0.20(-0.47%)
Jan 11, 2012 44.30 44.39 43.00 43.22 6,024,832 -1.37(-3.07%)
Jan 10, 2012 45.40 45.42 44.34 44.59 5,960,906 -0.09(-0.21%)
Jan 09, 2012 44.12 44.78 44.04 44.69 4,549,542 +0.74(+1.68%)
Jan 06, 2012 44.42 44.51 43.62 43.95 4,227,533 -0.42(-0.95%)
Jan 05, 2012 44.45 44.45 43.32 44.37 4,854,233 -0.01(-0.02%)
Jan 04, 2012 44.80 44.93 43.56 44.38 4,812,233 +2.29(+5.45%)
Dec 30, 2011 42.11 42.42 42.05 42.08 2,243,368 -0.20(-0.47%)
Dec 29, 2011 41.66 42.37 41.62 42.28 3,189,607 +0.77(+1.85%)
Dec 28, 2011 42.32 42.46 41.46 41.51 3,240,529 -0.81(-1.92%)
Dec 27, 2011 42.48 42.92 42.26 42.33 2,700,626 -0.10(-0.24%)
Dec 23, 2011 42.75 42.85 42.00 42.43 2,983,156 +0.04(+0.10%)
Dec 21, 2011 41.53 42.50 41.15 42.39 4,272,350 +0.84(+2.03%)
Dec 20, 2011 40.93 41.84 40.93 41.55 4,394,598 +1.47(+3.66%)
Dec 19, 2011 41.15 41.30 39.95 40.08 5,279,490 -0.95(-2.32%)
Dec 16, 2011 41.43 41.72 40.71 41.03 6,831,736 +0.07(+0.17%)
Dec 15, 2011 42.29 42.48 40.90 40.96 6,251,794 -0.49(-1.18%)
Dec 14, 2011 42.38 42.55 41.11 41.45 5,634,943 -1.57(-3.64%)
Dec 13, 2011 43.75 44.94 42.65 43.02 4,850,103 -0.46(-1.06%)
Dec 12, 2011 44.25 44.34 42.89 43.48 4,285,609 -1.58(-3.50%)
Dec 09, 2011 43.38 45.19 43.35 45.06 5,882,134 +1.92(+4.44%)
Dec 08, 2011 44.52 44.91 42.99 43.14 4,923,264 -1.88(-4.17%)
Dec 07, 2011 45.09 45.44 44.41 45.02 5,047,817 -0.35(-0.78%)
Dec 06, 2011 44.96 45.70 44.62 45.37 4,638,344 +0.45(+1.01%)
Dec 05, 2011 45.32 45.96 44.47 44.92 5,323,959 +0.65(+1.47%)
Dec 02, 2011 44.62 45.05 44.16 44.27 5,048,546 +0.20(+0.45%)
Dec 01, 2011 44.21 44.75 43.73 44.07 3,336,542 -0.24(-0.55%)
Nov 30, 2011 43.63 44.84 43.47 44.31 6,813,001 +2.40(+5.73%)
Nov 29, 2011 41.67 42.28 41.28 41.91 5,093,827 +0.72(+1.76%)
Nov 28, 2011 41.17 41.80 40.79 41.19 3,912,059 +1.53(+3.86%)
Nov 25, 2011 40.00 40.46 39.64 39.66 2,086,274 -0.64(-1.58%)
Nov 23, 2011 41.29 41.29 40.29 40.29 5,142,536 -1.48(-3.53%)
Nov 22, 2011 42.30 42.38 41.41 41.77 4,836,960 -0.68(-1.61%)
Nov 21, 2011 42.43 42.71 41.63 42.45 3,804,689 -0.68(-1.58%)
Nov 18, 2011 43.66 43.82 42.72 43.14 4,580,815 -0.15(-0.34%)
Nov 17, 2011 44.46 44.68 42.86 43.29 5,647,534 -1.50(-3.36%)
Nov 16, 2011 44.84 46.12 44.68 44.79 4,471,809 -0.55(-1.21%)
Nov 15, 2011 45.07 45.65 44.46 45.34 4,472,055 +0.06(+0.13%)
Nov 14, 2011 46.28 46.32 45.02 45.28 3,710,953 -1.08(-2.32%)
Nov 11, 2011 46.13 46.71 46.13 46.35 3,879,465 +0.83(+1.83%)
Nov 10, 2011 45.51 45.86 44.75 45.52 5,941,046 +1.07(+2.41%)
Nov 09, 2011 45.34 45.78 44.37 44.45 7,424,907 -2.51(-5.35%)
Nov 08, 2011 45.21 47.08 45.04 46.96 8,254,864 +2.36(+5.30%)
Nov 07, 2011 43.99 44.88 43.66 44.60 3,974,322 +0.34(+0.76%)
Nov 04, 2011 44.43 44.78 43.80 44.26 4,333,115 -0.46(-1.03%)
Nov 03, 2011 44.83 45.36 43.85 44.72 5,865,594 +0.41(+0.92%)
Nov 02, 2011 43.54 45.03 43.14 44.31 7,746,570 +2.06(+4.89%)
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.