Skip to main content

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 49.11 48.59 48.59 48.59 2,698,759 -0.38(-0.78%)
Dec 30, 2009 48.66 49.25 48.62 48.98 3,409,341 -0.08(-0.16%)
Dec 29, 2009 49.00 49.62 48.80 49.05 5,088,161 +0.09(+0.19%)
Dec 28, 2009 48.65 49.11 48.49 48.96 4,091,213 +0.69(+1.42%)
Dec 24, 2009 47.89 48.57 47.67 48.27 1,758,726 +0.58(+1.21%)
Dec 23, 2009 47.12 47.86 46.67 47.70 4,352,254 +0.70(+1.49%)
Dec 22, 2009 46.71 47.16 46.61 47.00 4,109,934 +0.29(+0.62%)
Dec 21, 2009 46.69 47.09 46.61 46.71 4,605,549 +0.72(+1.57%)
Dec 18, 2009 45.95 46.50 45.79 45.99 9,615,032 +0.57(+1.25%)
Dec 17, 2009 44.90 45.91 44.28 45.42 8,566,078 +0.41(+0.91%)
Dec 16, 2009 44.26 45.15 43.97 45.01 6,476,735 +1.13(+2.58%)
Dec 15, 2009 44.43 44.43 43.67 43.88 8,068,279 -0.28(-0.64%)
Dec 14, 2009 44.65 44.66 44.08 44.16 13,827,151 +1.92(+4.55%)
Dec 11, 2009 42.29 42.48 41.92 42.24 5,415,904 -0.10(-0.23%)
Dec 10, 2009 42.38 42.75 41.76 42.34 6,445,813 +0.38(+0.91%)
Dec 09, 2009 42.32 42.60 41.43 41.95 6,479,839 -0.22(-0.53%)
Dec 08, 2009 43.27 43.27 42.09 42.18 5,763,082 -1.32(-3.02%)
Dec 07, 2009 43.79 44.33 43.28 43.49 5,126,132 -0.24(-0.56%)
Dec 04, 2009 44.30 45.15 43.07 43.74 6,939,286 -0.07(-0.15%)
Dec 03, 2009 44.57 45.00 43.56 43.81 7,985,747 -0.87(-1.95%)
Dec 02, 2009 45.13 45.49 44.36 44.68 4,124,951 -0.67(-1.47%)
Dec 01, 2009 45.02 45.71 45.02 45.35 4,761,488 +0.82(+1.84%)
Nov 30, 2009 44.28 44.82 43.96 44.53 6,554,792 -0.09(-0.19%)
Nov 27, 2009 43.99 44.92 43.65 44.61 4,216,547 -0.87(-1.92%)
Nov 25, 2009 44.69 45.54 44.34 45.48 6,333,900 +0.76(+1.70%)
Nov 24, 2009 45.03 45.11 44.12 44.72 6,303,715 -0.19(-0.41%)
Nov 23, 2009 45.58 45.82 44.69 44.91 6,233,151 +0.28(+0.64%)
Nov 20, 2009 45.29 45.47 44.33 44.63 7,173,017 -1.10(-2.41%)
Nov 19, 2009 46.86 47.07 45.52 45.73 8,245,265 -1.65(-3.47%)
Nov 18, 2009 46.79 47.42 46.45 47.38 7,210,336 +0.69(+1.47%)
Nov 17, 2009 47.32 47.69 46.50 46.69 7,349,759 -0.24(-0.52%)
Nov 16, 2009 46.28 47.76 46.21 46.93 10,377,609 +2.12(+4.72%)
Nov 13, 2009 44.70 44.96 44.08 44.82 6,504,574 +0.32(+0.73%)
Nov 12, 2009 45.22 45.71 44.04 44.49 5,468,143 -1.06(-2.32%)
Nov 11, 2009 46.44 46.54 45.11 45.55 4,696,558 -0.58(-1.26%)
Nov 10, 2009 45.54 46.23 45.45 46.13 4,192,676 +0.45(+0.98%)
Nov 09, 2009 45.43 45.87 45.21 45.68 6,166,352 +0.70(+1.56%)
Nov 06, 2009 44.88 45.64 44.72 44.98 6,388,592 +0.21(+0.47%)
Nov 05, 2009 44.70 45.64 44.24 44.77 5,758,460 +0.43(+0.97%)
Nov 04, 2009 44.63 45.48 43.43 44.34 10,481,429 +0.41(+0.93%)
Nov 03, 2009 42.42 44.15 42.04 43.93 6,622,883 +0.97(+2.26%)
Nov 02, 2009 43.32 43.87 42.28 42.96 5,677,921 +0.18(+0.42%)
Oct 30, 2009 44.69 44.69 42.23 42.78 9,265,312 -2.10(-4.68%)
Oct 29, 2009 43.77 44.94 43.45 44.88 5,501,954 +1.58(+3.65%)
Oct 28, 2009 44.49 44.49 43.20 43.30 5,836,933 -1.48(-3.31%)
Oct 27, 2009 44.27 45.39 43.94 44.78 6,020,790 +0.59(+1.35%)
Oct 26, 2009 44.96 45.85 43.83 44.19 5,863,378 -0.91(-2.02%)
Oct 23, 2009 45.40 45.48 44.80 45.10 5,042,231 -1.41(-3.04%)
Oct 22, 2009 46.52 46.63 45.44 46.52 6,529,857 -0.34(-0.72%)
Oct 21, 2009 46.42 48.04 46.25 46.85 7,742,137 -0.74(-1.56%)
Oct 20, 2009 47.05 47.71 47.01 47.59 5,052,015 +0.05(+0.11%)
Oct 19, 2009 47.20 47.81 46.81 47.54 5,478,481 +0.42(+0.88%)
Oct 16, 2009 46.95 47.38 46.64 47.12 5,727,063 +0.27(+0.57%)
Oct 15, 2009 46.36 47.42 46.32 46.86 6,886,845 +0.36(+0.77%)
Oct 14, 2009 46.64 46.97 45.97 46.50 5,733,847 +0.23(+0.50%)
Oct 13, 2009 45.78 46.57 45.15 46.27 6,691,093 +0.55(+1.20%)
Oct 12, 2009 46.12 46.23 45.52 45.72 5,035,885 +0.50(+1.11%)
Oct 09, 2009 45.19 45.74 44.69 45.22 5,922,614 -0.41(-0.90%)
Oct 08, 2009 44.12 45.86 44.12 45.63 6,783,629 +1.67(+3.79%)
Oct 07, 2009 43.92 44.25 43.29 43.96 4,667,518 +0.04(+0.09%)
Oct 06, 2009 43.54 44.22 43.20 43.92 7,263,083 +0.07(+0.15%)
Oct 05, 2009 42.72 44.05 42.39 43.86 5,368,898 +1.22(+2.85%)
Oct 02, 2009 42.03 42.81 41.39 42.64 7,689,702 +0.12(+0.28%)
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.