Skip to main content

Devon Energy (NY: DVN )

47.40 +0.39 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 49.11 48.58 48.58 48.58 2,699,227 -0.38(-0.78%)
Dec 30, 2009 48.65 49.24 48.61 48.97 3,409,932 -0.08(-0.16%)
Dec 29, 2009 48.99 49.61 48.80 49.05 5,089,043 +0.09(+0.19%)
Dec 28, 2009 48.64 49.11 48.48 48.95 4,091,922 +0.69(+1.42%)
Dec 24, 2009 47.88 48.56 47.66 48.27 1,759,031 +0.58(+1.21%)
Dec 23, 2009 47.12 47.85 46.66 47.69 4,353,008 +0.70(+1.49%)
Dec 22, 2009 46.71 47.16 46.60 46.99 4,110,646 +0.29(+0.62%)
Dec 21, 2009 46.68 47.08 46.60 46.70 4,606,347 +0.72(+1.57%)
Dec 18, 2009 45.95 46.49 45.78 45.98 9,616,698 +0.57(+1.25%)
Dec 17, 2009 44.89 45.90 44.27 45.41 8,567,562 +0.41(+0.91%)
Dec 16, 2009 44.25 45.15 43.96 45.00 6,477,858 +1.13(+2.58%)
Dec 15, 2009 44.42 44.42 43.66 43.87 8,069,677 -0.28(-0.64%)
Dec 14, 2009 44.64 44.65 44.07 44.16 13,829,547 +1.92(+4.55%)
Dec 11, 2009 42.28 42.47 41.91 42.23 5,416,843 -0.10(-0.23%)
Dec 10, 2009 42.38 42.74 41.76 42.33 6,446,930 +0.38(+0.91%)
Dec 09, 2009 42.31 42.59 41.42 41.95 6,480,962 -0.22(-0.53%)
Dec 08, 2009 43.26 43.26 42.08 42.17 5,764,081 -1.32(-3.02%)
Dec 07, 2009 43.78 44.32 43.27 43.49 5,127,020 -0.24(-0.56%)
Dec 04, 2009 44.29 45.15 43.06 43.73 6,940,489 -0.07(-0.15%)
Dec 03, 2009 44.56 44.99 43.55 43.80 7,987,131 -0.87(-1.95%)
Dec 02, 2009 45.12 45.48 44.35 44.67 4,125,666 -0.67(-1.47%)
Dec 01, 2009 45.01 45.70 45.01 45.34 4,762,313 +0.82(+1.84%)
Nov 30, 2009 44.27 44.82 43.96 44.52 6,555,928 -0.09(-0.19%)
Nov 27, 2009 43.98 44.91 43.64 44.60 4,217,278 -0.87(-1.92%)
Nov 25, 2009 44.68 45.54 44.33 45.48 6,334,998 +0.76(+1.70%)
Nov 24, 2009 45.02 45.11 44.11 44.72 6,304,807 -0.19(-0.41%)
Nov 23, 2009 45.57 45.81 44.68 44.90 6,234,231 +0.28(+0.64%)
Nov 20, 2009 45.29 45.46 44.33 44.62 7,174,260 -1.10(-2.41%)
Nov 19, 2009 46.85 47.06 45.52 45.72 8,246,694 -1.65(-3.47%)
Nov 18, 2009 46.79 47.41 46.44 47.37 7,211,585 +0.69(+1.47%)
Nov 17, 2009 47.31 47.69 46.49 46.68 7,351,032 -0.24(-0.52%)
Nov 16, 2009 46.28 47.75 46.20 46.92 10,379,408 +2.12(+4.72%)
Nov 13, 2009 44.70 44.95 44.07 44.81 6,505,702 +0.32(+0.73%)
Nov 12, 2009 45.21 45.70 44.04 44.49 5,469,091 -1.06(-2.32%)
Nov 11, 2009 46.43 46.53 45.10 45.54 4,697,372 -0.58(-1.26%)
Nov 10, 2009 45.54 46.22 45.44 46.12 4,193,402 +0.45(+0.98%)
Nov 09, 2009 45.42 45.86 45.21 45.68 6,167,421 +0.70(+1.56%)
Nov 06, 2009 44.87 45.64 44.71 44.97 6,389,699 +0.21(+0.47%)
Nov 05, 2009 44.69 45.63 44.23 44.76 5,759,458 +0.43(+0.97%)
Nov 04, 2009 44.62 45.47 43.42 44.33 10,483,245 +0.41(+0.93%)
Nov 03, 2009 42.42 44.14 42.03 43.92 6,624,031 +0.97(+2.26%)
Nov 02, 2009 43.32 43.86 42.27 42.95 5,678,905 +0.18(+0.42%)
Oct 30, 2009 44.68 44.68 42.22 42.77 9,266,918 -2.10(-4.68%)
Oct 29, 2009 43.76 44.94 43.44 44.88 5,502,907 +1.58(+3.65%)
Oct 28, 2009 44.49 44.49 43.20 43.30 5,837,945 -1.48(-3.31%)
Oct 27, 2009 44.26 45.38 43.94 44.78 6,021,833 +0.59(+1.35%)
Oct 26, 2009 44.95 45.84 43.82 44.18 5,864,394 -0.91(-2.02%)
Oct 23, 2009 45.39 45.48 44.79 45.09 5,043,105 -1.41(-3.04%)
Oct 22, 2009 46.51 46.62 45.43 46.51 6,530,989 -0.34(-0.72%)
Oct 21, 2009 46.41 48.04 46.24 46.85 7,743,479 -0.74(-1.56%)
Oct 20, 2009 47.04 47.70 47.00 47.59 5,052,890 +0.05(+0.11%)
Oct 19, 2009 47.20 47.80 46.80 47.53 5,479,431 +0.42(+0.88%)
Oct 16, 2009 46.94 47.37 46.63 47.12 5,728,056 +0.27(+0.57%)
Oct 15, 2009 46.36 47.41 46.31 46.85 6,888,038 +0.36(+0.77%)
Oct 14, 2009 46.63 46.96 45.96 46.49 5,734,841 +0.23(+0.50%)
Oct 13, 2009 45.77 46.56 45.14 46.26 6,692,253 +0.55(+1.20%)
Oct 12, 2009 46.11 46.22 45.52 45.72 5,036,757 +0.50(+1.11%)
Oct 09, 2009 45.18 45.73 44.68 45.21 5,923,640 -0.41(-0.90%)
Oct 08, 2009 44.11 45.85 44.11 45.62 6,784,804 +1.67(+3.79%)
Oct 07, 2009 43.92 44.24 43.28 43.96 4,668,327 +0.04(+0.09%)
Oct 06, 2009 43.53 44.21 43.19 43.92 7,264,341 +0.07(+0.15%)
Oct 05, 2009 42.71 44.04 42.38 43.85 5,369,828 +1.22(+2.85%)
Oct 02, 2009 42.02 42.81 41.38 42.63 7,691,035 +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.