Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Devon Energy
(NY:
DVN
)
49.62
+0.38 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2006
39.64
40.64
39.61
40.25
9,430,901
+1.48(+3.82%)
Jun 29, 2006
38.18
38.86
37.64
38.77
6,378,429
+1.28(+3.41%)
Jun 28, 2006
37.70
37.93
37.23
37.49
6,056,761
-0.03(-0.07%)
Jun 27, 2006
37.97
38.57
37.51
37.51
6,482,900
-0.17(-0.46%)
Jun 26, 2006
37.31
37.72
36.60
37.69
6,504,515
+0.59(+1.60%)
Jun 23, 2006
37.66
37.84
37.06
37.09
9,641,494
+1.27(+3.55%)
Jun 22, 2006
35.64
36.07
35.40
35.82
3,649,277
+0.13(+0.37%)
Jun 21, 2006
34.88
36.28
34.83
35.69
5,774,869
+0.95(+2.74%)
Jun 20, 2006
34.90
35.56
34.66
34.74
5,534,106
-0.09(-0.25%)
Jun 19, 2006
36.14
36.15
34.74
34.82
6,296,323
-1.54(-4.23%)
Jun 16, 2006
35.98
36.64
35.19
36.36
7,408,428
-0.05(-0.13%)
Jun 15, 2006
35.28
36.70
35.18
36.41
10,110,262
+1.65(+4.73%)
Jun 14, 2006
32.86
34.78
32.72
34.76
10,343,671
+2.05(+6.27%)
Jun 13, 2006
33.99
34.33
32.60
32.71
12,043,424
-1.87(-5.39%)
Jun 12, 2006
35.39
35.84
34.54
34.58
7,134,042
-0.79(-2.24%)
Jun 09, 2006
36.70
36.70
35.11
35.37
7,810,551
-1.00(-2.75%)
Jun 08, 2006
35.48
36.52
34.70
36.37
11,324,737
+0.30(+0.83%)
Jun 07, 2006
37.43
37.54
35.98
36.07
7,823,760
-1.70(-4.50%)
Jun 06, 2006
37.31
38.21
37.04
37.77
6,481,249
+0.41(+1.09%)
Jun 05, 2006
39.17
39.32
37.36
37.36
5,534,556
-1.33(-3.43%)
Jun 02, 2006
38.41
38.79
37.83
38.69
5,829,206
+0.49(+1.27%)
Jun 01, 2006
37.81
38.94
37.54
38.20
5,606,005
-0.01(-0.03%)
May 31, 2006
37.41
38.25
37.07
38.21
6,961,425
+0.81(+2.15%)
May 30, 2006
38.57
38.77
37.33
37.41
3,589,086
-0.58(-1.53%)
May 26, 2006
37.47
38.32
37.15
37.99
3,416,469
+0.60(+1.60%)
May 25, 2006
36.97
37.73
36.36
37.39
5,773,669
+1.08(+2.97%)
May 24, 2006
36.77
37.69
35.69
36.31
10,322,807
-1.15(-3.08%)
May 23, 2006
38.74
39.44
37.21
37.46
6,343,305
-0.74(-1.94%)
May 22, 2006
37.21
38.48
36.29
38.20
7,477,025
+0.15(+0.38%)
May 19, 2006
37.07
38.33
36.54
38.05
10,988,508
+1.12(+3.03%)
May 18, 2006
37.97
38.26
36.80
36.93
7,497,739
-0.64(-1.70%)
May 17, 2006
38.70
39.21
37.17
37.57
7,841,622
-1.51(-3.85%)
May 16, 2006
39.17
39.44
38.35
39.08
6,801,716
+0.34(+0.88%)
May 15, 2006
39.47
39.48
38.07
38.74
7,663,151
-1.07(-2.68%)
May 12, 2006
41.10
41.24
39.68
39.81
8,265,960
-1.81(-4.35%)
May 11, 2006
42.46
42.68
41.31
41.62
7,096,516
-0.42(-1.00%)
May 10, 2006
41.31
42.04
40.98
42.04
5,926,773
+0.51(+1.22%)
May 09, 2006
41.92
42.19
41.08
41.53
6,625,947
-0.39(-0.92%)
May 08, 2006
40.97
42.04
40.75
41.92
4,480,991
-0.23(-0.54%)
May 05, 2006
41.90
42.28
41.58
42.14
5,559,173
+0.79(+1.92%)
May 04, 2006
41.61
42.19
40.79
41.35
7,224,704
-0.68(-1.62%)
May 03, 2006
41.51
42.50
41.20
42.03
9,180,831
+0.20(+0.48%)
May 02, 2006
41.31
42.42
40.93
41.83
8,616,298
+1.34(+3.31%)
May 01, 2006
40.53
40.97
40.29
40.49
4,983,382
+0.45(+1.11%)
Apr 28, 2006
39.95
40.80
39.61
40.05
5,899,154
+0.39(+0.97%)
Apr 27, 2006
39.37
40.49
38.68
39.66
6,098,489
-0.26(-0.65%)
Apr 26, 2006
41.24
41.74
39.58
39.92
8,611,345
-1.32(-3.20%)
Apr 25, 2006
41.93
42.52
40.55
41.24
5,695,015
-0.42(-1.01%)
Apr 24, 2006
42.64
42.64
41.21
41.66
5,216,190
-1.08(-2.53%)
Apr 21, 2006
42.30
42.90
41.96
42.74
7,819,557
+0.60(+1.42%)
Apr 20, 2006
43.47
43.47
41.41
42.14
6,800,365
-0.97(-2.24%)
Apr 19, 2006
42.11
43.40
42.08
43.10
5,472,864
+0.62(+1.46%)
Apr 18, 2006
41.20
42.72
41.44
42.48
6,963,676
+1.29(+3.14%)
Apr 17, 2006
40.81
41.23
40.47
41.19
3,838,405
+1.15(+2.86%)
Apr 13, 2006
39.97
40.50
38.94
40.05
5,365,091
+0.07(+0.18%)
Apr 12, 2006
40.07
40.57
39.65
39.97
4,554,691
-0.31(-0.78%)
Apr 11, 2006
41.15
41.49
40.24
40.29
4,456,375
-0.42(-1.03%)
Apr 10, 2006
40.63
41.17
40.21
40.71
5,198,328
+0.87(+2.17%)
Apr 07, 2006
40.61
40.74
39.41
39.84
7,284,444
-1.15(-2.81%)
Apr 06, 2006
41.84
42.02
40.67
40.99
5,954,241
-0.70(-1.68%)
Apr 05, 2006
41.59
41.85
40.75
41.69
4,390,930
+0.31(+0.74%)
Apr 04, 2006
40.76
41.67
40.15
41.39
6,004,075
+0.23(+0.55%)
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
.