Devon Energy (NY: DVN )

40.97 +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.08 30.33 29.45 29.81 5,911,911 +0.11(+0.38%)
Apr 28, 2005 29.93 29.96 29.37 29.70 5,675,671 -0.49(-1.62%)
Apr 27, 2005 30.59 30.85 29.89 30.18 4,895,730 -0.68(-2.20%)
Apr 26, 2005 31.12 31.30 30.81 30.86 4,830,268 -0.25(-0.81%)
Apr 25, 2005 30.60 31.15 30.60 31.12 4,409,915 +0.71(+2.32%)
Apr 22, 2005 30.07 30.70 29.87 30.41 4,295,205 +0.23(+0.77%)
Apr 21, 2005 29.17 30.28 29.12 30.18 4,916,945 +1.04(+3.55%)
Apr 20, 2005 29.73 30.08 29.10 29.14 7,325,866 -0.84(-2.80%)
Apr 19, 2005 29.69 30.29 29.60 29.98 5,694,764 +0.61(+2.09%)
Apr 18, 2005 28.38 29.47 28.36 29.37 5,710,978 +0.39(+1.34%)
Apr 15, 2005 29.96 30.01 28.64 28.98 8,357,049 -1.07(-3.56%)
Apr 14, 2005 30.36 30.96 29.99 30.05 6,456,521 +0.05(+0.15%)
Apr 13, 2005 30.52 30.77 29.96 30.00 5,677,944 -0.51(-1.69%)
Apr 12, 2005 31.03 31.11 30.40 30.51 5,224,102 -0.64(-2.05%)
Apr 11, 2005 30.96 31.27 30.67 31.15 5,560,051 +0.20(+0.66%)
Apr 08, 2005 31.71 31.91 30.94 30.95 5,895,091 -1.21(-3.78%)
Apr 07, 2005 32.67 32.86 31.72 32.16 5,670,064 -0.16(-0.51%)
Apr 06, 2005 32.14 32.66 31.78 32.33 5,306,839 +0.34(+1.07%)
Apr 05, 2005 32.11 32.84 31.84 31.99 5,705,978 -0.70(-2.14%)
Apr 04, 2005 33.00 33.43 32.30 32.69 7,826,077 -0.01(-0.04%)
Apr 01, 2005 31.78 32.70 31.78 32.70 6,571,080 +1.19(+3.77%)
Mar 31, 2005 30.82 31.60 30.73 31.51 4,641,155 +1.14(+3.76%)
Mar 30, 2005 30.13 30.48 29.31 30.37 5,721,737 +0.57(+1.93%)
Mar 29, 2005 30.16 30.84 29.62 29.80 5,606,875 -0.49(-1.61%)
Mar 28, 2005 30.30 30.60 30.15 30.28 3,926,070 -0.01(-0.02%)
Mar 24, 2005 30.10 30.74 29.91 30.29 4,208,982 +0.24(+0.79%)
Mar 23, 2005 30.43 30.59 29.89 30.05 6,319,535 -0.84(-2.71%)
Mar 22, 2005 31.95 31.95 30.73 30.89 4,428,705 -0.45(-1.43%)
Mar 21, 2005 31.76 31.91 31.02 31.34 4,021,990 -0.48(-1.51%)
Mar 18, 2005 31.81 32.03 31.64 31.82 4,487,652 +0.01(+0.02%)
Mar 17, 2005 31.07 31.83 31.02 31.81 4,008,959 +1.08(+3.52%)
Mar 16, 2005 30.79 31.64 30.69 30.73 4,797,840 -0.05(-0.17%)
Mar 15, 2005 31.37 31.64 30.77 30.79 3,701,498 -0.59(-1.87%)
Mar 14, 2005 30.96 31.39 30.42 31.37 5,420,944 +0.59(+1.91%)
Mar 11, 2005 30.13 31.13 30.00 30.79 5,480,496 +0.36(+1.19%)
Mar 10, 2005 30.59 30.98 29.74 30.42 9,550,069 -1.10(-3.48%)
Mar 09, 2005 32.16 32.61 31.43 31.52 7,521,344 -0.48(-1.51%)
Mar 08, 2005 31.91 32.60 31.91 32.00 3,474,047 -0.01(-0.02%)
Mar 07, 2005 31.91 32.14 31.28 32.01 4,465,528 +0.03(+0.08%)
Mar 04, 2005 31.64 32.14 31.25 31.98 5,279,109 +0.40(+1.27%)
Mar 03, 2005 31.31 31.82 31.23 31.58 6,059,807 +0.85(+2.77%)
Mar 02, 2005 29.40 30.86 29.39 30.73 7,002,040 +0.86(+2.90%)
Mar 01, 2005 30.62 30.94 29.63 29.86 6,633,663 -1.02(-3.29%)
Feb 28, 2005 31.66 32.24 29.70 30.88 8,350,078 -0.45(-1.43%)
Feb 25, 2005 30.36 31.64 30.34 31.33 9,111,684 +1.00(+3.31%)
Feb 24, 2005 29.66 30.35 29.47 30.32 5,393,668 +0.84(+2.84%)
Feb 23, 2005 29.37 29.60 29.13 29.49 3,709,226 +0.42(+1.43%)
Feb 22, 2005 29.17 29.73 29.05 29.07 6,271,651 +0.28(+0.99%)
Feb 18, 2005 28.19 28.92 28.05 28.79 4,213,528 +0.68(+2.42%)
Feb 17, 2005 28.96 29.03 28.06 28.11 4,749,955 -0.67(-2.34%)
Feb 16, 2005 28.01 28.86 27.91 28.78 4,883,001 +0.98(+3.54%)
Feb 15, 2005 27.80 28.06 27.66 27.80 3,848,485 +0.00(+0.00%)
Feb 14, 2005 28.11 28.20 27.80 27.80 3,645,885 -0.22(-0.80%)
Feb 11, 2005 27.74 28.09 27.56 28.02 3,477,684 +0.28(+1.02%)
Feb 10, 2005 26.99 27.82 26.89 27.74 4,762,381 +1.04(+3.91%)
Feb 09, 2005 26.57 27.01 26.33 26.69 4,500,229 +0.07(+0.25%)
Feb 08, 2005 26.23 26.75 26.21 26.63 4,352,939 +0.09(+0.35%)
Feb 07, 2005 26.71 26.79 26.28 26.54 3,886,368 -0.34(-1.25%)
Feb 04, 2005 26.92 26.99 26.77 26.87 6,253,315 -0.48(-1.74%)
Feb 03, 2005 27.82 27.95 27.27 27.35 4,424,917 -0.74(-2.63%)
Feb 02, 2005 27.72 28.38 27.47 28.09 5,710,524 +0.69(+2.50%)
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.