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 (%)
Sep 30, 2008 59.29 61.76 59.29 60.76 8,815,246 +2.05(+3.50%)
Sep 29, 2008 63.30 63.62 55.94 58.71 13,764,745 -7.09(-10.77%)
Sep 26, 2008 65.30 67.08 62.97 65.80 0 -2.58(-3.78%)
Sep 25, 2008 68.01 68.92 67.29 68.38 8,724,282 +0.70(+1.03%)
Sep 24, 2008 68.11 69.49 67.15 67.68 6,807,507 +0.15(+0.23%)
Sep 23, 2008 68.24 70.15 67.02 67.53 10,227,067 -0.59(-0.87%)
Sep 22, 2008 70.37 71.27 67.69 68.12 10,345,646 -2.17(-3.08%)
Sep 19, 2008 67.62 73.82 66.50 70.29 0 +5.01(+7.67%)
Sep 18, 2008 64.28 66.97 62.75 65.28 16,179,123 +2.75(+4.40%)
Sep 17, 2008 62.78 65.72 60.47 62.52 15,573,345 -0.33(-0.52%)
Sep 16, 2008 57.15 63.15 54.70 62.85 16,173,802 +3.20(+5.36%)
Sep 15, 2008 60.63 61.70 59.37 59.65 11,213,044 -4.22(-6.60%)
Sep 12, 2008 61.96 64.38 61.96 63.87 9,080,304 +2.29(+3.71%)
Sep 11, 2008 60.07 62.19 58.47 61.58 10,455,181 +0.51(+0.84%)
Sep 10, 2008 58.47 61.88 58.47 61.07 11,258,942 +2.89(+4.97%)
Sep 09, 2008 62.44 62.56 58.10 58.18 12,778,235 -5.14(-8.11%)
Sep 08, 2008 65.08 65.29 62.36 63.32 10,367,111 -0.43(-0.68%)
Sep 05, 2008 62.82 64.22 60.89 63.75 0 +1.33(+2.12%)
Sep 04, 2008 63.55 64.35 60.42 62.42 13,618,898 -1.15(-1.80%)
Sep 03, 2008 63.66 65.28 62.22 63.57 10,279,312 -0.39(-0.61%)
Sep 02, 2008 65.88 65.88 63.30 63.96 11,820,871 -4.02(-5.92%)
Aug 29, 2008 69.56 69.89 67.74 67.99 0 -0.74(-1.08%)
Aug 28, 2008 71.85 72.05 67.55 68.73 10,675,929 -2.41(-3.39%)
Aug 27, 2008 72.17 73.02 70.55 71.14 10,009,898 +1.02(+1.45%)
Aug 26, 2008 68.97 71.11 68.80 70.12 7,162,434 +2.29(+3.38%)
Aug 25, 2008 68.02 69.06 66.88 67.83 6,040,220 -0.31(-0.46%)
Aug 22, 2008 69.01 69.78 67.31 68.14 0 -1.95(-2.78%)
Aug 21, 2008 70.45 71.12 69.03 70.09 11,111,209 +0.93(+1.35%)
Aug 20, 2008 65.93 69.39 65.78 69.15 13,819,754 +4.20(+6.47%)
Aug 19, 2008 62.00 65.03 61.96 64.95 8,084,385 +2.84(+4.58%)
Aug 18, 2008 62.61 64.51 61.87 62.10 7,367,102 -0.49(-0.78%)
Aug 15, 2008 64.18 64.18 61.76 62.59 0 -1.80(-2.79%)
Aug 14, 2008 65.14 65.98 63.29 64.39 10,002,124 -0.98(-1.50%)
Aug 13, 2008 61.85 65.67 61.37 65.37 12,519,210 +3.49(+5.64%)
Aug 12, 2008 61.07 62.61 60.81 61.88 9,507,154 +1.39(+2.29%)
Aug 11, 2008 60.45 61.32 58.63 60.49 15,032,980 +0.80(+1.34%)
Aug 08, 2008 61.46 61.56 59.35 59.69 11,909,700 -2.62(-4.20%)
Aug 07, 2008 62.62 64.12 61.80 62.31 13,094,088 +0.69(+1.11%)
Aug 06, 2008 59.41 62.21 59.29 61.62 12,215,099 +2.40(+4.05%)
Aug 05, 2008 58.64 59.38 57.21 59.23 16,077,001 +0.57(+0.98%)
Aug 04, 2008 62.96 63.06 58.20 58.65 12,423,535 -4.71(-7.43%)
Aug 01, 2008 62.86 64.93 62.77 63.36 7,910,198 +0.15(+0.23%)
Jul 31, 2008 64.42 64.85 62.79 63.22 9,715,470 -1.41(-2.18%)
Jul 30, 2008 61.53 64.96 60.91 64.62 14,264,689 +2.95(+4.79%)
Jul 29, 2008 61.67 63.56 60.22 61.67 10,330,920 -1.25(-1.98%)
Jul 28, 2008 63.67 64.72 62.48 62.92 7,229,601 +0.03(+0.05%)
Jul 25, 2008 62.02 64.42 61.44 62.88 8,774,279 +0.81(+1.30%)
Jul 24, 2008 62.82 64.10 60.15 62.08 14,968,215 -0.09(-0.14%)
Jul 23, 2008 65.64 66.06 61.83 62.16 14,273,114 -3.52(-5.37%)
Jul 22, 2008 68.17 68.22 64.50 65.69 12,318,905 -2.97(-4.33%)
Jul 21, 2008 66.82 68.85 65.64 68.66 8,588,325 +2.99(+4.56%)
Jul 18, 2008 64.46 67.83 64.00 65.67 11,862,321 +0.71(+1.09%)
Jul 17, 2008 67.95 68.51 63.23 64.96 14,089,306 -2.58(-3.82%)
Jul 16, 2008 70.99 71.24 66.59 67.54 14,221,064 -3.20(-4.53%)
Jul 15, 2008 74.50 75.36 70.62 70.75 10,386,460 -3.28(-4.43%)
Jul 14, 2008 74.44 74.80 72.22 74.02 6,040,436 +0.51(+0.70%)
Jul 11, 2008 74.02 75.40 72.24 73.51 9,117,886 +0.55(+0.76%)
Jul 10, 2008 69.68 73.18 69.68 72.96 11,175,021 +3.28(+4.70%)
Jul 09, 2008 72.52 73.63 69.55 69.68 9,722,887 -2.44(-3.38%)
Jul 08, 2008 73.08 73.08 69.25 72.12 15,782,260 -1.83(-2.48%)
Jul 07, 2008 78.17 78.17 72.76 73.95 12,733,500 -4.56(-5.81%)
Jul 04, 2008 79.29 80.83 76.95 78.51 5,293,254 +0.00(+0.00%)
Jul 03, 2008 79.29 80.83 76.95 78.51 5,293,254 -0.69(-0.87%)
Jul 02, 2008 83.17 84.90 78.75 79.21 11,008,627 -2.74(-3.34%)
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.