Devon Energy (NY: DVN )

50.08 +0.62 (+1.24%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.76 26.94 26.24 26.55 8,540,566 -0.32(-1.20%)
Jun 29, 2016 26.81 27.20 26.62 26.87 9,270,472 +0.51(+1.95%)
Jun 28, 2016 25.64 26.46 25.55 26.35 11,373,698 +1.64(+6.64%)
Jun 27, 2016 25.75 25.88 24.03 24.71 20,582,460 -1.54(-5.86%)
Jun 24, 2016 26.68 27.65 26.11 26.25 25,618,026 -2.16(-7.60%)
Jun 23, 2016 28.15 28.46 27.87 28.41 7,976,566 +0.63(+2.27%)
Jun 22, 2016 28.22 28.49 27.50 27.78 9,119,733 -0.18(-0.65%)
Jun 21, 2016 27.22 28.13 26.92 27.97 10,374,862 +0.64(+2.33%)
Jun 20, 2016 26.95 27.65 26.90 27.33 12,985,841 +0.98(+3.72%)
Jun 17, 2016 25.83 26.68 25.74 26.35 18,201,528 +0.86(+3.39%)
Jun 16, 2016 25.60 25.92 24.61 25.48 23,531,352 -0.21(-0.83%)
Jun 15, 2016 25.94 26.37 25.39 25.70 9,564,147 -0.34(-1.29%)
Jun 14, 2016 26.07 26.67 25.28 26.03 10,072,386 -0.17(-0.64%)
Jun 13, 2016 25.51 26.75 25.47 26.20 10,936,911 +0.53(+2.05%)
Jun 10, 2016 26.73 26.92 25.48 25.67 11,004,099 -1.70(-6.22%)
Jun 09, 2016 27.00 27.51 26.64 27.38 7,964,639 -0.10(-0.35%)
Jun 08, 2016 28.61 28.85 27.41 27.47 13,019,119 -0.86(-3.04%)
Jun 07, 2016 27.75 28.58 27.65 28.33 13,355,056 +0.88(+3.19%)
Jun 06, 2016 27.24 27.55 26.80 27.46 10,912,281 +1.20(+4.57%)
Jun 03, 2016 26.97 27.37 26.02 26.26 9,562,302 -0.65(-2.42%)
Jun 02, 2016 25.91 26.92 25.87 26.91 9,059,660 +0.48(+1.83%)
Jun 01, 2016 25.86 26.44 25.51 26.43 10,981,165 +0.04(+0.17%)
May 31, 2016 26.46 27.16 26.23 26.38 9,415,641 +0.14(+0.53%)
May 27, 2016 26.00 26.24 26.24 26.24 7,367,055 +0.00(+0.00%)
May 26, 2016 26.91 27.11 26.21 26.24 10,322,684 -0.39(-1.48%)
May 25, 2016 25.59 26.80 25.42 26.64 13,375,717 +1.43(+5.65%)
May 24, 2016 25.43 25.84 24.94 25.21 10,783,834 -0.04(-0.14%)
May 23, 2016 24.83 25.40 24.69 25.25 8,884,112 +0.21(+0.85%)
May 20, 2016 25.05 25.25 24.58 25.04 10,560,967 +0.26(+1.03%)
May 19, 2016 24.53 25.02 23.96 24.78 11,054,386 -0.16(-0.65%)
May 18, 2016 25.19 25.56 24.66 24.94 13,350,674 -0.37(-1.47%)
May 17, 2016 24.77 25.62 24.42 25.32 13,416,180 +0.61(+2.49%)
May 16, 2016 24.47 25.16 24.47 24.70 11,743,778 +0.93(+3.91%)
May 13, 2016 23.31 24.39 23.25 23.77 9,208,659 -0.14(-0.58%)
May 12, 2016 24.64 24.94 23.66 23.91 13,274,856 +0.12(+0.52%)
May 11, 2016 22.84 24.41 22.42 23.79 14,671,743 +0.73(+3.17%)
May 10, 2016 22.22 23.07 22.07 23.06 10,394,650 +1.10(+4.99%)
May 09, 2016 22.66 22.71 21.64 21.96 13,338,837 -0.99(-4.33%)
May 06, 2016 22.46 23.64 22.33 22.95 13,787,824 +0.15(+0.64%)
May 05, 2016 23.75 24.08 22.45 22.81 15,101,713 -0.08(-0.35%)
May 04, 2016 24.81 25.04 22.13 22.89 24,655,158 -1.05(-4.40%)
May 03, 2016 24.70 24.84 23.69 23.94 17,402,060 -1.32(-5.24%)
May 02, 2016 25.17 25.47 24.49 25.26 13,581,039 -0.09(-0.35%)
Apr 29, 2016 26.71 27.01 24.72 25.35 23,709,166 -1.05(-3.96%)
Apr 28, 2016 26.65 27.54 26.24 26.40 16,526,070 -0.58(-2.17%)
Apr 27, 2016 25.51 27.18 25.51 26.98 20,408,534 +1.67(+6.61%)
Apr 26, 2016 25.11 25.58 24.79 25.31 15,007,878 +0.49(+1.97%)
Apr 25, 2016 25.56 25.72 24.53 24.82 15,231,656 -0.91(-3.55%)
Apr 22, 2016 25.05 25.98 25.04 25.73 15,450,485 +0.93(+3.74%)
Apr 21, 2016 25.48 25.77 24.72 24.80 19,294,112 -0.60(-2.36%)
Apr 20, 2016 24.12 25.86 23.84 25.40 17,649,566 +0.83(+3.36%)
Apr 19, 2016 24.05 24.82 23.72 24.58 16,097,645 +1.18(+5.06%)
Apr 18, 2016 21.91 23.60 21.73 23.39 14,883,321 +0.44(+1.91%)
Apr 15, 2016 22.67 23.13 22.25 22.95 14,898,173 +0.04(+0.16%)
Apr 14, 2016 22.79 22.96 22.35 22.92 14,276,345 +0.29(+1.26%)
Apr 13, 2016 22.49 22.87 21.99 22.63 18,147,428 +0.00(+0.00%)
Apr 12, 2016 21.78 22.85 21.41 22.63 22,530,056 +1.40(+6.57%)
Apr 11, 2016 21.21 21.71 21.13 21.24 11,411,962 +0.20(+0.97%)
Apr 08, 2016 20.91 21.47 20.79 21.03 13,526,313 +0.86(+4.24%)
Apr 07, 2016 20.00 20.65 19.85 20.18 14,509,597 +0.03(+0.15%)
Apr 06, 2016 19.66 20.44 19.21 20.15 16,674,195 +0.86(+4.43%)
Apr 05, 2016 18.72 19.62 18.68 19.29 13,726,883 +0.25(+1.30%)
Apr 04, 2016 19.53 19.95 18.96 19.04 12,065,708 -0.41(-2.10%)
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.