Devon Energy (NY: DVN )

41.21 +0.84 (+2.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.95 39.99 39.31 39.83 6,130,100 +0.79(+2.02%)
Jun 28, 2012 38.27 39.11 38.14 39.04 4,894,092 +0.44(+1.14%)
Jun 27, 2012 37.84 38.71 37.84 38.60 6,485,818 +1.11(+2.97%)
Jun 26, 2012 37.19 37.67 37.10 37.49 5,072,337 +0.18(+0.48%)
Jun 25, 2012 37.64 37.86 37.21 37.31 7,058,417 -0.81(-2.13%)
Jun 22, 2012 37.86 38.37 37.34 38.12 8,088,803 +0.42(+1.11%)
Jun 21, 2012 39.05 39.12 37.66 37.70 9,905,319 -1.44(-3.67%)
Jun 20, 2012 39.86 39.91 38.92 39.14 6,377,645 -0.58(-1.45%)
Jun 19, 2012 39.27 39.81 38.97 39.71 7,066,122 +0.65(+1.67%)
Jun 18, 2012 39.20 39.32 38.78 39.06 6,450,840 -0.33(-0.84%)
Jun 15, 2012 39.05 39.44 38.58 39.39 7,371,585 +0.45(+1.15%)
Jun 14, 2012 38.80 39.23 38.53 38.94 6,171,581 +0.25(+0.64%)
Jun 13, 2012 39.27 39.45 38.49 38.70 8,158,919 -0.69(-1.76%)
Jun 12, 2012 39.42 39.72 39.03 39.39 5,817,263 +0.20(+0.51%)
Jun 11, 2012 40.64 40.83 39.14 39.19 5,658,791 -0.99(-2.47%)
Jun 08, 2012 40.30 40.56 39.88 40.18 4,890,060 -0.40(-1.00%)
Jun 07, 2012 41.68 42.04 40.51 40.59 5,196,506 -0.54(-1.31%)
Jun 06, 2012 40.81 41.34 40.62 41.13 6,677,481 +0.70(+1.73%)
Jun 05, 2012 39.79 40.57 39.65 40.43 4,155,347 +0.49(+1.22%)
Jun 04, 2012 39.71 40.11 39.11 39.94 5,349,860 +0.25(+0.64%)
Jun 01, 2012 40.00 40.12 39.39 39.69 7,187,906 -1.05(-2.57%)
May 31, 2012 40.89 41.07 40.13 40.74 6,861,243 -0.16(-0.39%)
May 30, 2012 41.31 41.34 40.64 40.90 5,153,556 -0.96(-2.29%)
May 29, 2012 41.53 42.31 41.40 41.85 4,229,189 +0.77(+1.88%)
May 25, 2012 41.22 41.62 40.94 41.08 6,570,271 -0.28(-0.68%)
May 24, 2012 42.11 42.11 40.86 41.36 7,147,143 -0.50(-1.19%)
May 23, 2012 41.58 41.96 40.87 41.86 9,071,969 -0.31(-0.75%)
May 22, 2012 42.84 43.40 41.85 42.18 7,121,471 -0.87(-2.02%)
May 21, 2012 42.16 43.07 41.98 43.05 3,840,319 +1.00(+2.38%)
May 18, 2012 42.32 42.67 41.80 42.05 6,261,600 +0.03(+0.08%)
May 17, 2012 42.21 42.72 41.87 42.01 5,404,347 -0.21(-0.50%)
May 16, 2012 42.98 43.61 42.12 42.22 4,719,780 -0.45(-1.06%)
May 15, 2012 43.63 43.93 42.49 42.68 5,703,347 -0.97(-2.23%)
May 14, 2012 43.54 44.17 43.46 43.65 5,533,396 -0.49(-1.10%)
May 11, 2012 43.80 44.52 43.63 44.13 5,748,808 -0.08(-0.19%)
May 10, 2012 44.22 44.91 43.94 44.22 5,231,847 +0.39(+0.89%)
May 09, 2012 43.52 44.21 42.79 43.83 7,066,280 -0.33(-0.74%)
May 08, 2012 43.71 44.24 42.96 44.15 7,448,384 +0.11(+0.25%)
May 07, 2012 44.26 44.36 43.33 44.04 5,634,426 -0.47(-1.05%)
May 04, 2012 45.12 45.17 43.98 44.51 8,903,522 -0.99(-2.17%)
May 03, 2012 46.61 46.82 45.28 45.50 7,148,204 -1.09(-2.34%)
May 02, 2012 46.40 47.57 46.22 46.58 9,219,465 -1.77(-3.67%)
May 01, 2012 47.97 48.65 47.50 48.36 5,871,530 +0.55(+1.15%)
Apr 30, 2012 47.68 47.83 47.12 47.81 4,248,575 +0.13(+0.27%)
Apr 27, 2012 47.17 47.76 47.05 47.68 4,546,246 +0.42(+0.88%)
Apr 26, 2012 46.26 47.32 46.09 47.26 5,330,118 +0.92(+1.99%)
Apr 25, 2012 46.10 46.42 45.52 46.34 5,959,566 +0.62(+1.36%)
Apr 24, 2012 45.28 45.85 44.97 45.71 6,190,855 +0.57(+1.27%)
Apr 23, 2012 44.48 45.52 43.78 45.14 7,190,689 +0.49(+1.10%)
Apr 20, 2012 45.41 45.69 44.48 44.65 6,283,511 -0.47(-1.03%)
Apr 19, 2012 45.59 46.06 44.85 45.11 5,631,922 -0.54(-1.18%)
Apr 18, 2012 46.37 46.53 45.60 45.65 4,509,160 -1.02(-2.19%)
Apr 17, 2012 46.46 47.04 46.15 46.67 4,696,243 +0.81(+1.78%)
Apr 16, 2012 46.71 46.76 45.77 45.86 4,439,498 -0.58(-1.24%)
Apr 13, 2012 47.36 47.38 46.39 46.43 3,225,351 -0.88(-1.87%)
Apr 12, 2012 46.35 47.45 46.30 47.32 5,180,809 +0.97(+2.08%)
Apr 11, 2012 47.62 47.71 46.26 46.35 4,732,863 -0.84(-1.77%)
Apr 10, 2012 48.10 48.34 46.54 47.19 7,066,595 -0.92(-1.92%)
Apr 09, 2012 48.19 48.64 47.77 48.11 4,430,479 -0.60(-1.24%)
Apr 05, 2012 49.14 49.90 48.60 48.71 5,988,975 -0.08(-0.15%)
Apr 04, 2012 48.11 49.47 47.95 48.79 9,226,339 +0.09(+0.18%)
Apr 03, 2012 49.31 49.34 48.31 48.70 5,979,864 -0.81(-1.63%)
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.