Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 45.75 46.36 43.93 44.23 7,187,635 -1.06(-2.35%)
Jan 28, 2010 46.10 46.73 44.78 45.29 5,689,493 -0.55(-1.20%)
Jan 27, 2010 46.11 46.49 45.00 45.84 5,496,290 -0.27(-0.59%)
Jan 26, 2010 46.28 47.12 45.63 46.11 5,489,818 -0.80(-1.71%)
Jan 25, 2010 46.21 47.26 46.07 46.91 4,170,144 +1.10(+2.41%)
Jan 22, 2010 47.26 47.41 45.68 45.81 4,946,313 -1.41(-2.98%)
Jan 21, 2010 47.71 48.16 47.14 47.22 4,483,779 -0.40(-0.85%)
Jan 20, 2010 47.82 47.82 46.79 47.62 4,395,421 -1.01(-2.08%)
Jan 19, 2010 48.00 48.67 47.79 48.63 3,326,470 +0.36(+0.74%)
Jan 15, 2010 48.59 48.27 48.27 48.27 5,144,295 -0.62(-1.27%)
Jan 14, 2010 49.66 49.77 48.60 48.89 4,338,219 -0.73(-1.47%)
Jan 13, 2010 49.10 49.81 48.48 49.62 3,224,258 +0.58(+1.19%)
Jan 12, 2010 48.95 49.23 48.54 49.04 3,884,211 -0.59(-1.19%)
Jan 11, 2010 50.04 50.24 49.15 49.63 4,253,387 -0.69(-1.37%)
Jan 08, 2010 49.85 50.39 49.40 50.32 3,776,269 +0.10(+0.20%)
Jan 07, 2010 50.18 50.31 49.62 50.22 4,290,589 -0.30(-0.59%)
Jan 06, 2010 50.62 50.70 49.91 50.51 4,879,645 -0.15(-0.30%)
Jan 05, 2010 50.71 50.73 50.16 50.67 5,614,911 +0.05(+0.10%)
Jan 04, 2010 49.78 50.76 49.48 50.61 6,392,407 +2.03(+4.18%)
Dec 31, 2009 49.11 48.58 48.58 48.58 2,699,227 -0.38(-0.78%)
Dec 30, 2009 48.65 49.24 48.61 48.97 3,409,932 -0.08(-0.16%)
Dec 29, 2009 48.99 49.61 48.80 49.05 5,089,043 +0.09(+0.19%)
Dec 28, 2009 48.64 49.11 48.48 48.95 4,091,922 +0.69(+1.42%)
Dec 24, 2009 47.88 48.56 47.66 48.27 1,759,031 +0.58(+1.21%)
Dec 23, 2009 47.12 47.85 46.66 47.69 4,353,008 +0.70(+1.49%)
Dec 22, 2009 46.71 47.16 46.60 46.99 4,110,646 +0.29(+0.62%)
Dec 21, 2009 46.68 47.08 46.60 46.70 4,606,347 +0.72(+1.57%)
Dec 18, 2009 45.95 46.49 45.78 45.98 9,616,698 +0.57(+1.25%)
Dec 17, 2009 44.89 45.90 44.27 45.41 8,567,562 +0.41(+0.91%)
Dec 16, 2009 44.25 45.15 43.96 45.00 6,477,858 +1.13(+2.58%)
Dec 15, 2009 44.42 44.42 43.66 43.87 8,069,677 -0.28(-0.64%)
Dec 14, 2009 44.64 44.65 44.07 44.16 13,829,547 +1.92(+4.55%)
Dec 11, 2009 42.28 42.47 41.91 42.23 5,416,843 -0.10(-0.23%)
Dec 10, 2009 42.38 42.74 41.76 42.33 6,446,930 +0.38(+0.91%)
Dec 09, 2009 42.31 42.59 41.42 41.95 6,480,962 -0.22(-0.53%)
Dec 08, 2009 43.26 43.26 42.08 42.17 5,764,081 -1.32(-3.02%)
Dec 07, 2009 43.78 44.32 43.27 43.49 5,127,020 -0.24(-0.56%)
Dec 04, 2009 44.29 45.15 43.06 43.73 6,940,489 -0.07(-0.15%)
Dec 03, 2009 44.56 44.99 43.55 43.80 7,987,131 -0.87(-1.95%)
Dec 02, 2009 45.12 45.48 44.35 44.67 4,125,666 -0.67(-1.47%)
Dec 01, 2009 45.01 45.70 45.01 45.34 4,762,313 +0.82(+1.84%)
Nov 30, 2009 44.27 44.82 43.96 44.52 6,555,928 -0.09(-0.19%)
Nov 27, 2009 43.98 44.91 43.64 44.60 4,217,278 -0.87(-1.92%)
Nov 25, 2009 44.68 45.54 44.33 45.48 6,334,998 +0.76(+1.70%)
Nov 24, 2009 45.02 45.11 44.11 44.72 6,304,807 -0.19(-0.41%)
Nov 23, 2009 45.57 45.81 44.68 44.90 6,234,231 +0.28(+0.64%)
Nov 20, 2009 45.29 45.46 44.33 44.62 7,174,260 -1.10(-2.41%)
Nov 19, 2009 46.85 47.06 45.52 45.72 8,246,694 -1.65(-3.47%)
Nov 18, 2009 46.79 47.41 46.44 47.37 7,211,585 +0.69(+1.47%)
Nov 17, 2009 47.31 47.69 46.49 46.68 7,351,032 -0.24(-0.52%)
Nov 16, 2009 46.28 47.75 46.20 46.92 10,379,408 +2.12(+4.72%)
Nov 13, 2009 44.70 44.95 44.07 44.81 6,505,702 +0.32(+0.73%)
Nov 12, 2009 45.21 45.70 44.04 44.49 5,469,091 -1.06(-2.32%)
Nov 11, 2009 46.43 46.53 45.10 45.54 4,697,372 -0.58(-1.26%)
Nov 10, 2009 45.54 46.22 45.44 46.12 4,193,402 +0.45(+0.98%)
Nov 09, 2009 45.42 45.86 45.21 45.68 6,167,421 +0.70(+1.56%)
Nov 06, 2009 44.87 45.64 44.71 44.97 6,389,699 +0.21(+0.47%)
Nov 05, 2009 44.69 45.63 44.23 44.76 5,759,458 +0.43(+0.97%)
Nov 04, 2009 44.62 45.47 43.42 44.33 10,483,245 +0.41(+0.93%)
Nov 03, 2009 42.42 44.14 42.03 43.92 6,624,031 +0.97(+2.26%)
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.