Devon Energy (NY: DVN )

40.43 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.767 7.820 7.738 7.795 7,009,617 +0.03(+0.36%)
Apr 29, 2003 7.988 7.995 7.761 7.767 5,049,991 -0.22(-2.77%)
Apr 28, 2003 8.026 8.051 7.987 7.988 4,706,011 -0.04(-0.47%)
Apr 25, 2003 8.084 8.084 7.954 8.026 21,677,716 -0.06(-0.71%)
Apr 24, 2003 8.175 8.228 8.048 8.084 3,696,800 -0.08(-1.01%)
Apr 23, 2003 8.191 8.257 8.125 8.167 4,169,584 -0.02(-0.26%)
Apr 22, 2003 8.018 8.188 7.969 8.188 2,878,825 +0.13(+1.62%)
Apr 21, 2003 7.919 8.063 7.914 8.058 2,140,253 +0.14(+1.75%)
Apr 17, 2003 7.861 7.987 7.838 7.919 3,568,907 +0.09(+1.14%)
Apr 16, 2003 7.828 7.942 7.787 7.830 3,276,145 -0.09(-1.10%)
Apr 15, 2003 7.828 7.922 7.764 7.917 2,780,935 +0.09(+1.14%)
Apr 14, 2003 7.746 7.828 7.726 7.828 2,357,854 +0.06(+0.74%)
Apr 11, 2003 7.705 7.771 7.663 7.771 3,271,599 +0.04(+0.47%)
Apr 10, 2003 7.566 7.734 7.556 7.734 4,973,012 +0.21(+2.81%)
Apr 09, 2003 7.523 7.589 7.507 7.523 2,931,862 +0.04(+0.60%)
Apr 08, 2003 7.634 7.642 7.479 7.479 3,890,157 -0.19(-2.45%)
Apr 07, 2003 7.738 7.761 7.647 7.667 2,988,838 -0.05(-0.66%)
Apr 04, 2003 7.804 7.828 7.690 7.718 2,566,667 -0.06(-0.81%)
Apr 03, 2003 7.886 7.919 7.736 7.780 2,696,076 -0.11(-1.34%)
Apr 02, 2003 7.983 7.983 7.870 7.886 2,851,852 -0.10(-1.22%)
Apr 01, 2003 7.955 8.002 7.888 7.983 2,108,431 +0.03(+0.35%)
Mar 31, 2003 8.018 8.018 7.883 7.955 3,120,672 -0.06(-0.76%)
Mar 28, 2003 7.982 8.096 7.982 8.016 3,155,221 +0.03(+0.43%)
Mar 27, 2003 7.868 8.026 7.842 7.982 3,885,308 +0.11(+1.43%)
Mar 26, 2003 7.837 7.894 7.771 7.870 3,710,135 +0.05(+0.63%)
Mar 25, 2003 7.787 7.927 7.779 7.820 2,742,445 +0.04(+0.49%)
Mar 24, 2003 7.838 7.955 7.728 7.782 4,091,090 -0.06(-0.72%)
Mar 21, 2003 8.158 8.158 7.837 7.838 4,325,360 -0.23(-2.82%)
Mar 20, 2003 7.894 8.091 7.865 8.066 5,047,869 +0.17(+2.17%)
Mar 19, 2003 7.995 8.023 7.894 7.894 6,090,114 -0.10(-1.24%)
Mar 18, 2003 7.764 8.035 7.677 7.993 6,436,822 +0.23(+2.98%)
Mar 17, 2003 7.837 7.936 7.762 7.762 4,893,003 -0.08(-1.05%)
Mar 14, 2003 7.881 7.924 7.805 7.845 5,658,245 -0.04(-0.46%)
Mar 13, 2003 8.068 8.101 7.881 7.881 4,376,881 -0.17(-2.09%)
Mar 12, 2003 8.110 8.110 7.870 8.049 4,654,490 -0.06(-0.73%)
Mar 11, 2003 8.193 8.223 8.084 8.109 4,042,296 -0.06(-0.77%)
Mar 10, 2003 8.234 8.280 8.150 8.171 4,957,253 -0.06(-0.74%)
Mar 07, 2003 8.134 8.257 8.134 8.233 5,356,088 +0.02(+0.20%)
Mar 06, 2003 8.150 8.241 8.092 8.216 4,484,166 +0.05(+0.61%)
Mar 05, 2003 8.068 8.206 8.064 8.167 3,667,403 +0.10(+1.23%)
Mar 04, 2003 8.150 8.150 8.026 8.068 2,846,700 -0.02(-0.24%)
Mar 03, 2003 7.954 8.091 7.901 8.087 5,178,794 +0.14(+1.70%)
Feb 28, 2003 7.952 8.079 7.950 7.952 6,534,106 +0.03(+0.42%)
Feb 27, 2003 8.300 8.310 7.919 7.919 7,239,644 -0.37(-4.48%)
Feb 26, 2003 8.084 8.290 8.053 8.290 9,860,863 +0.17(+2.13%)
Feb 25, 2003 8.010 8.188 7.978 8.117 15,704,888 +0.15(+1.86%)
Feb 24, 2003 7.795 8.081 7.795 7.969 17,143,240 +0.01(+0.15%)
Feb 21, 2003 7.589 7.957 7.589 7.957 5,521,865 +0.29(+3.77%)
Feb 20, 2003 7.705 7.754 7.668 7.668 2,673,043 -0.04(-0.47%)
Feb 19, 2003 7.663 7.710 7.581 7.705 2,853,670 +0.02(+0.32%)
Feb 18, 2003 7.614 7.685 7.606 7.680 3,486,169 +0.08(+1.11%)
Feb 14, 2003 7.498 7.619 7.465 7.596 2,201,472 +0.10(+1.30%)
Feb 13, 2003 7.474 7.548 7.370 7.498 2,483,324 +0.02(+0.33%)
Feb 12, 2003 7.574 7.589 7.441 7.474 2,791,845 -0.10(-1.33%)
Feb 11, 2003 7.688 7.713 7.540 7.574 3,023,691 -0.11(-1.48%)
Feb 10, 2003 7.673 7.747 7.639 7.688 3,855,001 +0.01(+0.19%)
Feb 07, 2003 7.729 7.743 7.584 7.673 2,977,321 -0.06(-0.73%)
Feb 06, 2003 7.703 7.729 7.540 7.729 4,370,214 +0.03(+0.34%)
Feb 05, 2003 7.754 7.785 7.695 7.703 3,288,267 -0.05(-0.66%)
Feb 04, 2003 7.523 7.771 7.467 7.754 3,437,982 +0.16(+2.06%)
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.