Skip to main content

Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.00 37.56 35.68 36.34 11,206,316 -0.66(-1.78%)
Jun 29, 2009 37.40 37.68 36.86 37.00 7,371,451 +0.05(+0.14%)
Jun 26, 2009 37.68 37.69 36.72 36.94 8,654,268 -0.94(-2.48%)
Jun 25, 2009 37.65 38.30 37.47 37.88 9,020,767 +0.67(+1.81%)
Jun 24, 2009 37.70 38.24 37.00 37.21 6,300,077 -0.37(-0.98%)
Jun 23, 2009 37.86 38.06 37.15 37.58 6,808,278 +0.03(+0.09%)
Jun 22, 2009 39.07 39.08 37.34 37.54 8,015,303 -2.22(-5.58%)
Jun 19, 2009 41.50 41.50 39.34 39.76 11,849,853 -1.19(-2.90%)
Jun 18, 2009 41.32 41.37 40.52 40.95 5,980,380 -0.11(-0.28%)
Jun 17, 2009 41.56 41.75 40.35 41.06 7,457,315 -0.69(-1.64%)
Jun 16, 2009 43.09 43.24 41.48 41.75 6,225,940 -0.71(-1.68%)
Jun 15, 2009 43.12 43.30 41.91 42.46 5,022,981 -1.23(-2.81%)
Jun 12, 2009 43.73 44.00 43.10 43.69 4,072,939 -0.44(-1.00%)
Jun 11, 2009 42.44 44.94 42.43 44.13 8,811,485 +1.73(+4.09%)
Jun 10, 2009 43.30 43.42 41.66 42.40 8,247,121 -0.27(-0.62%)
Jun 09, 2009 43.00 43.17 42.18 42.66 8,081,143 +0.17(+0.39%)
Jun 08, 2009 42.91 42.96 41.98 42.50 14,061,952 -0.55(-1.27%)
Jun 05, 2009 44.02 44.42 42.64 43.04 8,807,265 -0.49(-1.12%)
Jun 04, 2009 42.74 43.85 42.11 43.53 7,008,642 +1.35(+3.20%)
Jun 03, 2009 43.31 43.31 41.37 42.18 11,061,478 -1.80(-4.10%)
Jun 02, 2009 43.99 44.64 43.39 43.98 7,819,779 -0.21(-0.48%)
Jun 01, 2009 42.94 44.51 42.81 44.19 10,056,805 +2.13(+5.08%)
May 29, 2009 42.11 42.43 41.36 42.06 8,416,212 +0.37(+0.89%)
May 28, 2009 39.81 41.90 39.50 41.68 9,721,288 +1.59(+3.96%)
May 27, 2009 41.40 41.84 39.98 40.10 7,196,454 -0.75(-1.84%)
May 26, 2009 39.14 40.89 38.61 40.85 7,567,370 +1.11(+2.79%)
May 22, 2009 40.04 40.69 39.51 39.74 4,578,263 -0.10(-0.25%)
May 21, 2009 40.46 40.65 39.05 39.84 7,322,306 -1.27(-3.09%)
May 20, 2009 42.06 43.23 40.96 41.11 9,543,217 -0.23(-0.55%)
May 19, 2009 40.96 42.19 40.71 41.33 7,369,300 +0.42(+1.02%)
May 18, 2009 39.58 41.15 39.32 40.91 6,712,151 +2.01(+5.16%)
May 15, 2009 40.95 41.17 38.61 38.91 9,866,062 -2.33(-5.66%)
May 14, 2009 40.93 41.56 40.02 41.24 8,493,224 -0.15(-0.35%)
May 13, 2009 42.50 42.73 40.81 41.39 10,186,904 -0.75(-1.78%)
May 12, 2009 42.63 43.29 41.28 42.14 14,449,787 +0.01(+0.02%)
May 11, 2009 41.74 42.43 41.07 42.13 9,204,709 -0.31(-0.74%)
May 08, 2009 40.69 43.21 40.63 42.44 11,974,625 +2.49(+6.24%)
May 07, 2009 41.53 42.47 39.46 39.95 11,345,156 -0.63(-1.54%)
May 06, 2009 38.81 40.92 37.95 40.57 17,529,378 +4.34(+11.99%)
May 05, 2009 37.61 37.85 35.50 36.23 9,398,912 -1.80(-4.72%)
May 04, 2009 37.77 38.08 37.67 38.03 9,526,365 +2.02(+5.61%)
May 01, 2009 34.64 36.21 34.42 36.01 7,780,726 +1.52(+4.42%)
Apr 30, 2009 35.27 35.57 33.64 34.48 8,364,426 -0.47(-1.33%)
Apr 29, 2009 34.25 35.67 33.92 34.95 6,772,559 +1.03(+3.04%)
Apr 28, 2009 33.25 34.32 33.00 33.92 4,876,978 +0.05(+0.16%)
Apr 27, 2009 33.99 34.49 33.54 33.86 5,856,479 -0.96(-2.75%)
Apr 24, 2009 34.41 35.24 34.21 34.82 7,722,598 +0.89(+2.63%)
Apr 23, 2009 33.56 33.97 32.99 33.93 6,878,410 +0.82(+2.49%)
Apr 22, 2009 32.99 33.92 32.39 33.11 6,993,927 -0.08(-0.24%)
Apr 21, 2009 31.73 33.48 31.31 33.19 7,908,565 +1.06(+3.31%)
Apr 20, 2009 33.89 34.04 32.00 32.12 7,434,672 -2.56(-7.38%)
Apr 17, 2009 33.20 34.91 32.84 34.68 11,397,730 +1.49(+4.49%)
Apr 16, 2009 33.53 33.53 32.42 33.19 6,615,475 +0.00(+0.00%)
Apr 15, 2009 32.80 33.56 32.43 33.19 7,138,152 +0.11(+0.34%)
Apr 14, 2009 32.07 34.04 32.04 33.08 12,496,042 +0.62(+1.91%)
Apr 13, 2009 31.90 32.73 31.23 32.46 7,306,814 -0.07(-0.20%)
Apr 09, 2009 32.31 32.92 31.68 32.53 7,385,663 +1.30(+4.15%)
Apr 08, 2009 30.78 31.75 30.06 31.23 7,170,427 +0.43(+1.38%)
Apr 07, 2009 31.40 31.58 30.50 30.80 7,926,228 -1.38(-4.28%)
Apr 06, 2009 32.82 33.10 31.52 32.18 8,452,359 -1.04(-3.12%)
Apr 03, 2009 32.25 33.56 32.12 33.22 9,153,239 +1.03(+3.20%)
Apr 02, 2009 31.67 32.79 31.67 32.19 9,939,509 +1.28(+4.13%)
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.