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, 2014 41.14 41.73 41.06 41.35 4,929,333 -0.31(-0.75%)
Jan 30, 2014 41.28 42.25 41.01 41.67 6,747,758 +0.46(+1.12%)
Jan 29, 2014 41.00 41.60 40.65 41.21 4,435,830 -0.20(-0.47%)
Jan 28, 2014 41.14 41.56 41.02 41.40 3,556,410 +0.43(+1.06%)
Jan 27, 2014 41.53 41.55 40.82 40.97 5,121,229 -0.59(-1.43%)
Jan 24, 2014 41.63 41.82 41.30 41.56 5,475,863 -0.42(-1.00%)
Jan 23, 2014 42.12 42.31 41.79 41.98 3,557,762 -0.20(-0.48%)
Jan 22, 2014 41.96 42.40 41.61 42.18 4,428,733 +0.51(+1.22%)
Jan 21, 2014 41.63 42.00 41.20 41.67 3,939,159 +0.47(+1.14%)
Jan 17, 2014 41.51 41.21 41.21 41.21 4,742,959 -0.25(-0.61%)
Jan 16, 2014 41.28 41.60 41.16 41.46 4,356,234 +0.11(+0.27%)
Jan 15, 2014 41.74 42.11 41.28 41.35 4,329,208 -0.40(-0.95%)
Jan 14, 2014 41.30 41.97 41.28 41.74 3,457,358 +0.42(+1.01%)
Jan 13, 2014 42.24 42.45 41.21 41.33 4,580,274 -0.94(-2.23%)
Jan 10, 2014 42.57 42.64 42.08 42.27 3,289,288 -0.17(-0.41%)
Jan 09, 2014 42.79 42.96 41.89 42.44 4,047,225 -0.37(-0.86%)
Jan 08, 2014 42.93 43.15 42.55 42.81 5,018,496 -0.12(-0.28%)
Jan 07, 2014 42.54 43.29 42.44 42.93 5,010,982 +0.86(+2.04%)
Jan 06, 2014 42.25 42.35 41.95 42.07 3,669,764 -0.54(-1.28%)
Jan 03, 2014 42.81 43.07 42.46 42.62 2,485,408 -0.09(-0.21%)
Jan 02, 2014 43.08 43.18 42.54 42.71 2,943,953 -0.50(-1.15%)
Dec 31, 2013 43.18 43.20 43.20 43.20 3,345,848 +0.05(+0.11%)
Dec 30, 2013 43.12 43.57 42.99 43.15 3,901,001 +0.08(+0.18%)
Dec 27, 2013 42.89 43.21 42.69 43.08 2,109,849 +0.40(+0.93%)
Dec 26, 2013 42.71 42.92 42.32 42.68 3,043,455 -0.10(-0.23%)
Dec 24, 2013 42.41 42.91 42.31 42.78 1,214,040 +0.31(+0.74%)
Dec 23, 2013 42.81 43.19 42.39 42.46 2,778,217 -0.09(-0.21%)
Dec 20, 2013 42.54 42.67 41.99 42.55 5,662,903 +0.13(+0.31%)
Dec 19, 2013 41.49 42.68 41.30 42.42 5,184,026 +0.98(+2.38%)
Dec 18, 2013 41.69 41.81 40.52 41.44 6,234,448 -0.22(-0.52%)
Dec 17, 2013 42.08 42.09 41.62 41.65 4,333,856 -0.52(-1.24%)
Dec 16, 2013 41.63 42.29 41.58 42.18 3,998,883 +0.82(+1.99%)
Dec 13, 2013 41.49 41.81 41.20 41.35 4,353,275 -0.14(-0.34%)
Dec 12, 2013 41.76 42.11 41.47 41.49 4,247,420 -0.10(-0.25%)
Dec 11, 2013 42.21 42.28 41.41 41.60 4,789,377 -0.72(-1.70%)
Dec 10, 2013 42.07 42.80 42.06 42.32 4,600,339 +0.08(+0.20%)
Dec 09, 2013 42.14 42.44 41.84 42.23 3,499,403 +0.15(+0.36%)
Dec 06, 2013 43.03 43.07 41.87 42.08 4,497,405 -0.61(-1.43%)
Dec 05, 2013 42.17 43.07 42.05 42.69 5,388,393 +0.38(+0.90%)
Dec 04, 2013 42.62 43.00 42.28 42.31 5,163,643 -0.45(-1.04%)
Dec 03, 2013 42.26 43.09 42.07 42.76 5,156,957 +0.63(+1.50%)
Dec 02, 2013 42.37 42.38 41.96 42.12 4,833,002 -0.06(-0.13%)
Nov 29, 2013 42.17 42.60 41.89 42.18 3,234,110 +0.03(+0.08%)
Nov 27, 2013 42.63 42.80 42.05 42.14 3,274,981 -0.49(-1.14%)
Nov 26, 2013 42.76 43.41 42.60 42.63 4,735,178 -0.23(-0.54%)
Nov 25, 2013 43.39 43.49 42.30 42.86 5,063,895 -0.67(-1.55%)
Nov 22, 2013 43.86 43.90 43.33 43.53 6,459,690 -0.02(-0.05%)
Nov 21, 2013 43.99 44.20 43.46 43.56 8,029,668 -0.10(-0.24%)
Nov 20, 2013 45.27 45.64 43.18 43.66 20,948,880 -0.01(-0.03%)
Nov 19, 2013 41.59 43.97 41.34 43.67 16,438,857 +2.07(+4.98%)
Nov 18, 2013 42.18 42.30 41.47 41.60 3,915,467 -0.48(-1.14%)
Nov 15, 2013 42.39 42.52 41.91 42.08 3,832,609 -0.24(-0.56%)
Nov 14, 2013 42.15 42.46 41.86 42.32 3,378,750 +0.15(+0.36%)
Nov 13, 2013 41.55 42.16 41.40 42.16 3,844,303 +0.54(+1.29%)
Nov 12, 2013 42.20 42.23 41.37 41.63 4,648,865 -0.61(-1.45%)
Nov 11, 2013 42.80 42.80 42.05 42.24 5,995,653 +0.42(+1.00%)
Nov 08, 2013 41.59 42.14 41.56 41.82 5,086,221 +0.24(+0.59%)
Nov 07, 2013 42.66 42.78 41.42 41.58 9,161,025 -1.14(-2.67%)
Nov 06, 2013 44.86 44.86 41.33 42.72 13,326,967 -1.66(-3.75%)
Nov 05, 2013 44.72 44.84 44.15 44.38 3,823,354 -0.47(-1.04%)
Nov 04, 2013 44.40 45.00 44.36 44.85 3,461,176 +0.56(+1.26%)
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.