Skip to main content

Devon Energy (NY: DVN )

40.97 +0.60 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.99 37.56 35.68 36.33 11,208,259 -0.66(-1.78%)
Jun 29, 2009 37.40 37.68 36.85 36.99 7,372,729 +0.05(+0.14%)
Jun 26, 2009 37.68 37.68 36.72 36.94 8,655,768 -0.94(-2.48%)
Jun 25, 2009 37.64 38.30 37.46 37.88 9,022,331 +0.67(+1.81%)
Jun 24, 2009 37.70 38.24 37.00 37.20 6,301,169 -0.37(-0.98%)
Jun 23, 2009 37.85 38.05 37.14 37.57 6,809,459 +0.03(+0.09%)
Jun 22, 2009 39.06 39.08 37.33 37.54 8,016,692 -2.22(-5.58%)
Jun 19, 2009 41.49 41.49 39.33 39.76 11,851,907 -1.19(-2.90%)
Jun 18, 2009 41.31 41.36 40.52 40.94 5,981,417 -0.11(-0.28%)
Jun 17, 2009 41.56 41.74 40.34 41.06 7,458,608 -0.69(-1.64%)
Jun 16, 2009 43.08 43.24 41.48 41.74 6,227,020 -0.71(-1.68%)
Jun 15, 2009 43.11 43.30 41.90 42.46 5,023,852 -1.23(-2.81%)
Jun 12, 2009 43.72 43.99 43.09 43.68 4,073,645 -0.44(-1.00%)
Jun 11, 2009 42.43 44.93 42.42 44.12 8,813,012 +1.73(+4.09%)
Jun 10, 2009 43.29 43.41 41.65 42.39 8,248,550 -0.27(-0.62%)
Jun 09, 2009 42.99 43.17 42.18 42.66 8,082,543 +0.17(+0.39%)
Jun 08, 2009 42.90 42.95 41.97 42.49 14,064,389 -0.55(-1.27%)
Jun 05, 2009 44.01 44.41 42.63 43.03 8,808,792 -0.49(-1.12%)
Jun 04, 2009 42.73 43.85 42.10 43.52 7,009,856 +1.35(+3.20%)
Jun 03, 2009 43.30 43.31 41.37 42.17 11,063,394 -1.80(-4.10%)
Jun 02, 2009 43.98 44.64 43.39 43.97 7,821,134 -0.21(-0.48%)
Jun 01, 2009 42.93 44.50 42.80 44.18 10,058,548 +2.13(+5.08%)
May 29, 2009 42.10 42.42 41.35 42.05 8,417,671 +0.37(+0.89%)
May 28, 2009 39.80 41.89 39.49 41.68 9,722,973 +1.59(+3.96%)
May 27, 2009 41.39 41.83 39.98 40.09 7,197,701 -0.75(-1.84%)
May 26, 2009 39.14 40.89 38.61 40.84 7,568,681 +1.11(+2.79%)
May 22, 2009 40.03 40.68 39.51 39.73 4,579,057 -0.10(-0.25%)
May 21, 2009 40.45 40.64 39.04 39.83 7,323,575 -1.27(-3.09%)
May 20, 2009 42.05 43.23 40.95 41.10 9,544,870 -0.23(-0.55%)
May 19, 2009 40.95 42.18 40.70 41.33 7,370,577 +0.42(+1.02%)
May 18, 2009 39.58 41.15 39.31 40.91 6,713,314 +2.01(+5.16%)
May 15, 2009 40.95 41.17 38.60 38.90 9,867,772 -2.33(-5.66%)
May 14, 2009 40.92 41.55 40.01 41.23 8,494,696 -0.15(-0.35%)
May 13, 2009 42.49 42.72 40.81 41.38 10,188,669 -0.75(-1.78%)
May 12, 2009 42.62 43.28 41.27 42.13 14,452,291 +0.01(+0.02%)
May 11, 2009 41.74 42.42 41.06 42.12 9,206,304 -0.31(-0.74%)
May 08, 2009 40.68 43.21 40.62 42.44 11,976,700 +2.49(+6.24%)
May 07, 2009 41.52 42.46 39.45 39.94 11,347,122 -0.62(-1.54%)
May 06, 2009 38.81 40.91 37.95 40.57 17,532,416 +4.34(+11.99%)
May 05, 2009 37.60 37.84 35.49 36.23 9,400,540 -1.80(-4.72%)
May 04, 2009 37.77 38.07 37.66 38.02 9,528,016 +2.02(+5.61%)
May 01, 2009 34.63 36.21 34.41 36.00 7,782,075 +1.52(+4.42%)
Apr 30, 2009 35.27 35.56 33.64 34.48 8,365,875 -0.47(-1.33%)
Apr 29, 2009 34.24 35.66 33.92 34.94 6,773,733 +1.03(+3.04%)
Apr 28, 2009 33.24 34.31 32.99 33.91 4,877,823 +0.05(+0.16%)
Apr 27, 2009 33.98 34.48 33.53 33.86 5,857,494 -0.96(-2.75%)
Apr 24, 2009 34.40 35.23 34.20 34.82 7,723,936 +0.89(+2.63%)
Apr 23, 2009 33.56 33.96 32.98 33.92 6,879,601 +0.82(+2.49%)
Apr 22, 2009 32.98 33.91 32.39 33.10 6,995,139 -0.08(-0.24%)
Apr 21, 2009 31.72 33.47 31.30 33.18 7,909,935 +1.06(+3.31%)
Apr 20, 2009 33.88 34.03 31.99 32.12 7,435,960 -2.56(-7.38%)
Apr 17, 2009 33.19 34.91 32.83 34.68 11,399,705 +1.49(+4.49%)
Apr 16, 2009 33.53 33.53 32.42 33.19 6,616,621 +0.00(+0.00%)
Apr 15, 2009 32.79 33.55 32.43 33.19 7,139,389 +0.11(+0.34%)
Apr 14, 2009 32.06 34.03 32.03 33.07 12,498,207 +0.62(+1.91%)
Apr 13, 2009 31.89 32.73 31.23 32.46 7,308,080 -0.07(-0.20%)
Apr 09, 2009 32.30 32.91 31.68 32.52 7,386,943 +1.30(+4.15%)
Apr 08, 2009 30.78 31.74 30.05 31.23 7,171,669 +0.43(+1.38%)
Apr 07, 2009 31.40 31.58 30.49 30.80 7,927,602 -1.38(-4.28%)
Apr 06, 2009 32.81 33.09 31.52 32.18 8,453,823 -1.04(-3.12%)
Apr 03, 2009 32.24 33.56 32.12 33.21 9,154,825 +1.03(+3.20%)
Apr 02, 2009 31.66 32.78 31.66 32.18 9,941,231 +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.