Devon Energy (NY: DVN )

41.29 +0.92 (+2.28%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.13 10.18 9.991 10.10 4,108,168 +0.08(+0.79%)
Apr 29, 2004 10.38 10.38 9.975 10.02 4,253,665 -0.37(-3.53%)
Apr 28, 2004 10.41 10.53 10.38 10.38 4,496,463 -0.05(-0.52%)
Apr 27, 2004 10.34 10.47 10.32 10.44 4,051,787 +0.17(+1.65%)
Apr 26, 2004 10.22 10.32 10.21 10.27 2,648,651 +0.11(+1.07%)
Apr 23, 2004 10.22 10.24 10.13 10.16 3,657,430 -0.03(-0.26%)
Apr 22, 2004 9.983 10.22 9.983 10.18 5,724,093 +0.20(+2.02%)
Apr 21, 2004 10.07 10.16 9.942 9.983 4,644,082 -0.11(-1.05%)
Apr 20, 2004 10.33 10.33 10.05 10.09 5,121,797 -0.28(-2.69%)
Apr 19, 2004 10.38 10.43 10.28 10.37 2,342,501 -0.02(-0.16%)
Apr 16, 2004 10.28 10.38 10.25 10.38 3,226,092 +0.15(+1.45%)
Apr 15, 2004 10.25 10.38 10.21 10.24 5,498,876 +0.05(+0.49%)
Apr 14, 2004 10.19 10.21 10.04 10.19 3,852,032 -0.01(-0.08%)
Apr 13, 2004 10.27 10.28 10.16 10.19 4,313,682 +0.01(+0.08%)
Apr 12, 2004 10.08 10.26 10.08 10.19 3,427,666 +0.11(+1.11%)
Apr 08, 2004 10.03 10.08 10.01 10.07 3,631,362 +0.18(+1.78%)
Apr 07, 2004 9.897 9.996 9.829 9.897 4,187,282 -0.00(-0.02%)
Apr 06, 2004 9.848 9.920 9.788 9.899 3,450,400 +0.02(+0.20%)
Apr 05, 2004 9.732 9.917 9.732 9.879 6,283,348 +0.16(+1.68%)
Apr 02, 2004 9.650 9.732 9.617 9.716 4,786,850 +0.19(+1.97%)
Apr 01, 2004 9.607 9.716 9.460 9.528 4,864,752 -0.06(-0.67%)
Mar 31, 2004 9.493 9.625 9.484 9.592 5,741,674 +0.16(+1.66%)
Mar 30, 2004 9.221 9.478 9.221 9.435 4,513,437 +0.22(+2.40%)
Mar 29, 2004 9.130 9.229 9.130 9.214 3,297,931 +0.09(+0.99%)
Mar 26, 2004 9.138 9.247 9.122 9.123 2,835,675 +0.00(+0.02%)
Mar 25, 2004 9.123 9.231 9.119 9.122 3,131,822 -0.04(-0.47%)
Mar 24, 2004 9.420 9.445 9.165 9.165 3,421,907 -0.26(-2.71%)
Mar 23, 2004 9.443 9.495 9.378 9.420 3,604,990 +0.00(+0.00%)
Mar 22, 2004 9.450 9.524 9.353 9.420 2,723,218 -0.01(-0.12%)
Mar 19, 2004 9.617 9.617 9.414 9.432 5,995,688 -0.18(-1.92%)
Mar 18, 2004 9.683 9.686 9.552 9.617 4,641,657 +0.01(+0.07%)
Mar 17, 2004 9.246 9.693 9.244 9.610 4,064,822 +0.22(+2.35%)
Mar 16, 2004 9.378 9.468 9.328 9.389 4,221,534 +0.04(+0.48%)
Mar 15, 2004 9.397 9.435 9.246 9.345 4,869,299 +0.08(+0.85%)
Mar 12, 2004 9.122 9.265 9.105 9.265 3,422,513 +0.13(+1.39%)
Mar 11, 2004 9.221 9.260 9.107 9.138 3,509,508 -0.11(-1.14%)
Mar 10, 2004 9.429 9.460 9.244 9.244 2,700,484 -0.18(-1.96%)
Mar 09, 2004 9.551 9.551 9.404 9.429 3,180,018 -0.12(-1.28%)
Mar 08, 2004 9.518 9.638 9.505 9.551 3,780,799 +0.03(+0.35%)
Mar 05, 2004 9.417 9.590 9.392 9.518 3,674,708 +0.13(+1.33%)
Mar 04, 2004 9.419 9.483 9.321 9.392 3,766,856 -0.03(-0.28%)
Mar 03, 2004 9.460 9.500 9.325 9.419 4,511,316 -0.03(-0.33%)
Mar 02, 2004 9.569 9.722 9.415 9.450 6,479,162 -0.09(-0.93%)
Mar 01, 2004 9.399 9.608 9.391 9.539 5,744,402 +0.17(+1.85%)
Feb 27, 2004 9.237 9.371 9.237 9.366 5,654,982 +0.13(+1.39%)
Feb 26, 2004 9.105 9.239 9.071 9.237 5,775,321 +0.13(+1.45%)
Feb 25, 2004 9.104 9.170 8.909 9.105 5,058,748 +0.01(+0.16%)
Feb 24, 2004 9.053 9.122 9.034 9.091 4,420,380 +0.04(+0.42%)
Feb 23, 2004 9.056 9.092 8.998 9.053 2,197,307 -0.00(-0.04%)
Feb 20, 2004 8.940 9.086 8.909 9.056 5,476,446 +0.14(+1.54%)
Feb 19, 2004 9.071 9.204 8.909 8.919 4,713,193 -0.09(-0.95%)
Feb 18, 2004 9.076 9.137 8.990 9.005 3,583,772 -0.07(-0.76%)
Feb 17, 2004 9.114 9.117 8.982 9.074 6,102,386 +0.20(+2.29%)
Feb 13, 2004 9.031 9.114 8.871 8.871 5,534,947 -0.15(-1.70%)
Feb 12, 2004 8.924 9.105 8.909 9.025 6,892,616 +0.10(+1.13%)
Feb 11, 2004 8.891 8.960 8.858 8.924 5,649,223 -0.00(-0.02%)
Feb 10, 2004 8.874 8.998 8.792 8.926 7,399,127 +0.07(+0.76%)
Feb 09, 2004 9.072 9.072 8.792 8.858 4,022,385 +0.07(+0.79%)
Feb 06, 2004 8.792 8.939 8.691 8.789 9,050,215 -0.04(-0.41%)
Feb 05, 2004 9.402 9.462 8.545 8.825 21,187,088 -0.48(-5.11%)
Feb 04, 2004 9.345 9.359 9.242 9.300 2,280,665 -0.06(-0.69%)
Feb 03, 2004 9.237 9.478 9.214 9.364 3,925,387 +0.08(+0.83%)
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.