Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.07 30.32 29.44 29.80 5,912,936 +0.11(+0.38%)
Apr 28, 2005 29.92 29.96 29.37 29.69 5,676,655 -0.49(-1.62%)
Apr 27, 2005 30.58 30.85 29.89 30.18 4,896,579 -0.68(-2.20%)
Apr 26, 2005 31.11 31.29 30.80 30.86 4,831,106 -0.25(-0.81%)
Apr 25, 2005 30.60 31.14 30.60 31.11 4,410,680 +0.71(+2.32%)
Apr 22, 2005 30.07 30.69 29.86 30.40 4,295,950 +0.23(+0.77%)
Apr 21, 2005 29.16 30.27 29.11 30.17 4,917,798 +1.04(+3.56%)
Apr 20, 2005 29.72 30.07 29.09 29.14 7,327,137 -0.84(-2.80%)
Apr 19, 2005 29.68 30.29 29.60 29.98 5,695,752 +0.61(+2.09%)
Apr 18, 2005 28.37 29.47 28.36 29.36 5,711,969 +0.39(+1.34%)
Apr 15, 2005 29.96 30.01 28.64 28.97 8,358,498 -1.07(-3.56%)
Apr 14, 2005 30.35 30.96 29.99 30.04 6,457,641 +0.05(+0.15%)
Apr 13, 2005 30.52 30.77 29.96 29.99 5,678,929 -0.51(-1.69%)
Apr 12, 2005 31.02 31.10 30.39 30.51 5,225,009 -0.64(-2.05%)
Apr 11, 2005 30.95 31.26 30.66 31.15 5,561,016 +0.20(+0.66%)
Apr 08, 2005 31.70 31.90 30.94 30.95 5,896,113 -1.21(-3.77%)
Apr 07, 2005 32.66 32.86 31.71 32.16 5,671,048 -0.16(-0.51%)
Apr 06, 2005 32.14 32.65 31.77 32.32 5,307,760 +0.34(+1.07%)
Apr 05, 2005 32.10 32.83 31.84 31.98 5,706,967 -0.70(-2.14%)
Apr 04, 2005 32.99 33.43 32.29 32.68 7,827,434 -0.01(-0.04%)
Apr 01, 2005 31.77 32.69 31.77 32.69 6,572,220 +1.19(+3.77%)
Mar 31, 2005 30.81 31.59 30.73 31.51 4,641,960 +1.14(+3.76%)
Mar 30, 2005 30.12 30.47 29.30 30.36 5,722,729 +0.57(+1.93%)
Mar 29, 2005 30.15 30.84 29.61 29.79 5,607,847 -0.49(-1.61%)
Mar 28, 2005 30.29 30.59 30.14 30.28 3,926,751 -0.01(-0.02%)
Mar 24, 2005 30.09 30.73 29.91 30.29 4,209,712 +0.24(+0.79%)
Mar 23, 2005 30.42 30.58 29.89 30.05 6,320,631 -0.84(-2.71%)
Mar 22, 2005 31.95 31.95 30.72 30.89 4,429,473 -0.45(-1.43%)
Mar 21, 2005 31.75 31.90 31.02 31.33 4,022,688 -0.48(-1.51%)
Mar 18, 2005 31.81 32.02 31.64 31.82 4,488,430 +0.01(+0.02%)
Mar 17, 2005 31.06 31.83 31.01 31.81 4,009,654 +1.08(+3.52%)
Mar 16, 2005 30.78 31.64 30.68 30.73 4,798,672 -0.05(-0.17%)
Mar 15, 2005 31.37 31.63 30.76 30.78 3,702,140 -0.59(-1.87%)
Mar 14, 2005 30.95 31.38 30.41 31.37 5,421,884 +0.59(+1.91%)
Mar 11, 2005 30.12 31.12 29.99 30.78 5,481,447 +0.36(+1.19%)
Mar 10, 2005 30.58 30.97 29.73 30.42 9,551,725 -1.10(-3.48%)
Mar 09, 2005 32.16 32.61 31.43 31.51 7,522,648 -0.48(-1.51%)
Mar 08, 2005 31.90 32.59 31.90 31.99 3,474,649 -0.01(-0.02%)
Mar 07, 2005 31.90 32.13 31.27 32.00 4,466,302 +0.03(+0.08%)
Mar 04, 2005 31.64 32.13 31.24 31.97 5,280,025 +0.40(+1.27%)
Mar 03, 2005 31.31 31.82 31.23 31.57 6,060,858 +0.85(+2.77%)
Mar 02, 2005 29.39 30.86 29.38 30.72 7,003,254 +0.86(+2.89%)
Mar 01, 2005 30.62 30.93 29.63 29.86 6,634,814 -1.02(-3.29%)
Feb 28, 2005 31.66 32.23 29.69 30.87 8,351,526 -0.45(-1.43%)
Feb 25, 2005 30.35 31.64 30.33 31.32 9,113,264 +1.00(+3.31%)
Feb 24, 2005 29.66 30.34 29.47 30.32 5,394,603 +0.84(+2.84%)
Feb 23, 2005 29.36 29.60 29.12 29.48 3,709,870 +0.42(+1.43%)
Feb 22, 2005 29.16 29.72 29.04 29.06 6,272,738 +0.28(+0.99%)
Feb 18, 2005 28.19 28.92 28.04 28.78 4,214,259 +0.68(+2.42%)
Feb 17, 2005 28.96 29.02 28.05 28.10 4,750,779 -0.67(-2.34%)
Feb 16, 2005 28.01 28.86 27.91 28.77 4,883,848 +0.98(+3.54%)
Feb 15, 2005 27.80 28.05 27.66 27.79 3,849,153 +0.00(+0.00%)
Feb 14, 2005 28.11 28.19 27.79 27.79 3,646,518 -0.22(-0.80%)
Feb 11, 2005 27.73 28.09 27.55 28.02 3,478,287 +0.28(+1.02%)
Feb 10, 2005 26.99 27.81 26.89 27.73 4,763,207 +1.04(+3.91%)
Feb 09, 2005 26.56 27.01 26.33 26.69 4,501,009 +0.07(+0.25%)
Feb 08, 2005 26.23 26.74 26.21 26.62 4,353,694 +0.09(+0.35%)
Feb 07, 2005 26.70 26.79 26.27 26.53 3,887,042 -0.34(-1.25%)
Feb 04, 2005 26.92 26.99 26.77 26.87 6,254,400 -0.48(-1.74%)
Feb 03, 2005 27.82 27.95 27.27 27.34 4,425,684 -0.74(-2.63%)
Feb 02, 2005 27.71 28.37 27.47 28.08 5,711,514 +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.