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 (%)
Feb 27, 2015 44.43 44.57 43.56 43.62 4,628,927 -0.68(-1.53%)
Feb 26, 2015 45.84 45.99 44.09 44.30 5,027,184 -2.05(-4.43%)
Feb 25, 2015 45.84 46.41 45.31 46.35 4,738,345 +0.43(+0.94%)
Feb 24, 2015 45.73 45.96 45.25 45.92 4,225,501 +0.63(+1.39%)
Feb 23, 2015 44.73 45.60 44.39 45.29 3,196,022 +0.09(+0.20%)
Feb 20, 2015 45.45 45.83 44.85 45.20 3,912,694 -0.42(-0.92%)
Feb 19, 2015 44.17 45.89 44.04 45.62 5,987,648 +0.33(+0.72%)
Feb 18, 2015 45.94 46.64 45.00 45.29 9,657,710 -1.91(-4.05%)
Feb 17, 2015 46.83 47.51 46.61 47.20 6,468,904 +0.13(+0.27%)
Feb 13, 2015 47.22 47.08 47.08 47.08 6,879,809 +0.49(+1.05%)
Feb 12, 2015 46.45 46.94 46.10 46.59 6,966,030 +0.84(+1.83%)
Feb 11, 2015 44.62 45.78 44.23 45.75 5,483,823 +0.30(+0.65%)
Feb 10, 2015 45.82 45.84 44.40 45.45 6,010,645 -0.39(-0.85%)
Feb 09, 2015 46.49 46.64 45.77 45.84 5,564,973 -0.38(-0.83%)
Feb 06, 2015 46.54 46.68 45.94 46.23 6,855,540 +0.19(+0.42%)
Feb 05, 2015 45.71 46.32 45.38 46.03 7,412,090 +0.71(+1.56%)
Feb 04, 2015 44.43 45.52 44.16 45.33 7,422,896 -0.05(-0.11%)
Feb 03, 2015 45.18 45.99 44.85 45.38 9,103,651 +0.87(+1.96%)
Feb 02, 2015 43.44 44.51 43.09 44.50 6,465,711 +1.82(+4.26%)
Jan 30, 2015 41.16 43.15 40.85 42.68 5,355,080 +1.10(+2.64%)
Jan 29, 2015 41.74 41.93 40.30 41.59 4,359,139 +0.21(+0.50%)
Jan 28, 2015 43.56 43.58 41.31 41.38 6,710,726 -2.60(-5.91%)
Jan 27, 2015 43.36 44.31 42.94 43.98 3,865,352 +0.27(+0.62%)
Jan 26, 2015 42.78 44.02 42.51 43.71 4,711,633 +1.10(+2.59%)
Jan 23, 2015 43.17 43.64 42.59 42.61 5,645,565 -0.77(-1.78%)
Jan 22, 2015 43.90 44.04 42.44 43.38 5,490,016 -0.25(-0.57%)
Jan 21, 2015 42.78 43.68 42.46 43.63 5,650,142 +1.39(+3.29%)
Jan 20, 2015 42.21 42.49 41.36 42.24 6,734,529 -0.75(-1.75%)
Jan 16, 2015 41.34 43.07 41.28 42.99 7,415,747 +2.01(+4.91%)
Jan 15, 2015 41.43 42.61 40.92 40.98 5,294,824 -0.45(-1.09%)
Jan 14, 2015 41.27 42.05 40.59 41.43 8,435,277 -0.28(-0.66%)
Jan 13, 2015 41.98 42.34 41.41 41.71 6,935,391 -0.17(-0.41%)
Jan 12, 2015 41.93 42.20 41.02 41.88 6,118,300 -0.91(-2.12%)
Jan 09, 2015 42.49 43.00 41.83 42.78 5,021,481 +0.42(+0.99%)
Jan 08, 2015 41.61 42.81 41.08 42.37 6,426,931 +1.45(+3.55%)
Jan 07, 2015 41.14 41.74 40.64 40.91 5,942,702 +0.19(+0.47%)
Jan 06, 2015 41.50 41.92 40.21 40.72 6,616,330 -0.85(-2.04%)
Jan 05, 2015 42.27 42.27 40.94 41.57 5,460,638 -1.60(-3.71%)
Jan 02, 2015 42.94 43.65 42.21 43.17 4,263,917 -0.18(-0.41%)
Dec 31, 2014 42.76 43.35 43.35 43.35 5,242,176 +0.11(+0.25%)
Dec 30, 2014 42.97 43.52 42.54 43.24 4,596,037 -0.06(-0.15%)
Dec 29, 2014 43.26 43.75 42.92 43.31 3,534,881 +0.23(+0.53%)
Dec 26, 2014 43.09 43.51 42.68 43.08 3,205,803 +0.44(+1.03%)
Dec 24, 2014 43.20 42.64 42.64 42.64 3,086,482 -0.89(-2.05%)
Dec 23, 2014 43.17 43.80 42.65 43.53 4,956,962 +0.91(+2.13%)
Dec 22, 2014 42.87 42.95 41.86 42.63 6,621,978 -0.79(-1.83%)
Dec 19, 2014 42.94 43.53 42.29 43.42 11,234,651 +0.72(+1.69%)
Dec 18, 2014 42.73 43.00 40.95 42.70 8,526,947 +1.29(+3.11%)
Dec 17, 2014 38.75 42.00 38.58 41.41 10,397,535 +3.09(+8.08%)
Dec 16, 2014 36.73 39.38 36.66 38.31 10,301,497 +1.02(+2.73%)
Dec 15, 2014 37.90 38.51 37.09 37.29 7,068,627 -0.25(-0.66%)
Dec 12, 2014 37.41 38.70 37.04 37.54 7,924,706 -0.59(-1.54%)
Dec 11, 2014 38.51 39.33 37.99 38.13 6,927,069 -0.45(-1.16%)
Dec 10, 2014 39.48 39.48 38.24 38.58 9,735,590 -1.76(-4.37%)
Dec 09, 2014 40.30 41.18 39.51 40.34 8,516,544 +0.42(+1.06%)
Dec 08, 2014 41.72 41.72 39.81 39.92 8,930,273 -2.33(-5.51%)
Dec 05, 2014 41.79 42.70 41.19 42.24 6,344,182 +0.27(+0.64%)
Dec 04, 2014 42.55 42.55 41.80 41.98 5,664,775 -0.99(-2.30%)
Dec 03, 2014 42.53 43.89 42.52 42.96 5,388,865 +0.73(+1.72%)
Dec 02, 2014 41.57 43.16 41.19 42.24 6,133,304 -0.04(-0.08%)
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.