Skip to main content

Devon Energy (NY: DVN )

45.66 +0.10 (+0.22%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.95 43.45 42.85 43.29 3,509,759 +0.19(+0.45%)
Oct 28, 2010 43.35 43.39 42.76 43.09 3,057,998 +0.03(+0.06%)
Oct 27, 2010 42.64 43.13 42.45 43.07 4,219,232 -0.22(-0.51%)
Oct 25, 2010 43.68 43.87 43.09 43.29 4,799,805 -0.14(-0.32%)
Oct 22, 2010 44.35 44.35 43.08 43.43 5,410,185 -0.76(-1.72%)
Oct 21, 2010 45.06 45.12 43.65 44.19 6,549,551 -0.73(-1.62%)
Oct 20, 2010 44.59 45.17 44.55 44.91 4,940,467 +0.39(+0.87%)
Oct 19, 2010 45.13 45.32 44.23 44.53 4,723,874 -1.32(-2.88%)
Oct 18, 2010 44.97 46.01 44.86 45.84 4,983,712 +0.80(+1.77%)
Oct 15, 2010 45.18 45.27 44.60 45.04 4,080,120 +0.09(+0.21%)
Oct 14, 2010 45.06 45.32 44.71 44.95 3,442,237 -0.05(-0.12%)
Oct 13, 2010 44.80 45.30 44.55 45.00 4,118,311 +0.51(+1.14%)
Oct 12, 2010 44.35 44.66 43.90 44.50 3,216,700 -0.20(-0.45%)
Oct 11, 2010 44.42 44.97 44.35 44.70 3,084,635 +0.25(+0.55%)
Oct 08, 2010 44.45 44.59 43.77 44.45 3,646,543 +0.63(+1.43%)
Oct 07, 2010 44.39 44.57 43.42 43.83 300 -0.31(-0.71%)
Oct 06, 2010 43.52 44.27 43.27 44.14 4,917,737 +0.61(+1.41%)
Oct 05, 2010 43.37 43.64 43.06 43.53 3,761,354 +0.69(+1.60%)
Oct 04, 2010 43.27 43.62 42.51 42.84 3,862,116 -0.60(-1.38%)
Oct 01, 2010 43.44 43.73 43.15 43.44 3,613,276 +0.34(+0.78%)
Sep 30, 2010 43.10 43.61 42.52 43.10 15,830 -0.06(-0.13%)
Sep 29, 2010 42.60 43.44 42.60 43.16 4,651,972 +0.32(+0.75%)
Sep 28, 2010 42.51 42.97 42.04 42.84 450 +0.24(+0.56%)
Sep 27, 2010 42.64 42.87 42.48 42.60 3,736,694 -0.05(-0.11%)
Sep 24, 2010 41.96 42.85 41.77 42.65 4,866,486 +1.21(+2.92%)
Sep 23, 2010 41.44 41.88 41.13 41.44 552 -0.21(-0.51%)
Sep 22, 2010 41.80 42.46 41.52 41.65 3,754,237 -0.08(-0.19%)
Sep 21, 2010 41.80 42.10 41.38 41.73 5,538,340 -0.17(-0.40%)
Sep 20, 2010 41.46 42.04 40.96 41.90 3,915,248 +0.64(+1.55%)
Sep 17, 2010 41.26 41.59 40.88 41.26 8,037,762 -0.10(-0.24%)
Sep 15, 2010 41.03 41.39 40.88 41.36 4,277,544 +0.09(+0.23%)
Sep 14, 2010 41.12 41.62 40.89 41.26 5,161,148 +0.17(+0.40%)
Sep 13, 2010 41.94 42.00 40.92 41.10 8,926,623 -0.43(-1.03%)
Sep 10, 2010 41.99 41.99 41.40 41.52 6,285,882 -0.22(-0.52%)
Sep 09, 2010 42.33 42.44 41.55 41.74 3,443,138 -0.14(-0.33%)
Sep 08, 2010 41.83 42.26 41.74 41.88 3,288,775 +0.18(+0.43%)
Sep 07, 2010 41.67 41.99 41.44 41.70 716 -0.48(-1.13%)
Sep 03, 2010 41.99 42.47 41.87 42.18 2,943,606 +0.39(+0.92%)
Sep 02, 2010 41.57 41.83 41.10 41.80 3,622,768 +0.43(+1.03%)
Sep 01, 2010 40.52 41.42 40.39 41.37 4,758,642 +1.29(+3.21%)
Aug 31, 2010 40.02 40.75 39.84 40.08 16,644 -0.14(-0.35%)
Aug 30, 2010 40.39 40.88 40.22 40.22 3,765,207 -0.41(-1.00%)
Aug 27, 2010 40.63 40.67 39.23 40.63 4,988,087 +0.92(+2.32%)
Aug 26, 2010 40.29 40.49 39.57 39.70 150 -0.43(-1.08%)
Aug 25, 2010 40.18 40.25 39.30 40.13 74,753 -0.34(-0.84%)
Aug 24, 2010 40.61 40.95 40.40 40.47 1,650 -0.88(-2.12%)
Aug 23, 2010 41.43 41.68 41.34 41.35 3,893,498 +0.09(+0.21%)
Aug 20, 2010 41.50 41.68 41.10 41.26 7,657,934 -0.57(-1.37%)
Aug 19, 2010 41.91 42.17 41.68 41.83 1,198 +0.05(+0.13%)
Aug 18, 2010 42.33 42.39 41.63 41.78 6,349,582 -0.58(-1.38%)
Aug 17, 2010 42.53 42.67 41.99 42.37 6,023,027 +0.21(+0.50%)
Aug 16, 2010 42.25 42.61 41.97 42.15 5,347,472 -0.15(-0.35%)
Aug 13, 2010 42.30 42.50 41.77 42.30 6,075,963 +0.12(+0.28%)
Aug 12, 2010 41.70 42.53 41.70 42.18 5,546,145 -0.31(-0.72%)
Aug 11, 2010 42.76 42.98 42.42 42.49 718 -1.06(-2.43%)
Aug 10, 2010 42.82 43.68 42.72 43.54 6,062,577 +0.23(+0.52%)
Aug 09, 2010 43.30 43.45 42.77 43.32 3,774,523 +0.32(+0.74%)
Aug 06, 2010 43.00 43.35 42.32 43.00 5,536,885 -0.62(-1.42%)
Aug 05, 2010 43.34 43.73 43.16 43.61 4,406,567 +0.00(+0.00%)
Aug 04, 2010 43.21 43.97 42.89 43.61 662 +0.89(+2.08%)
Aug 03, 2010 42.68 43.10 42.28 42.72 5,155,012 -0.04(-0.09%)
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.