Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.236 8.344 8.194 8.208 2,975,920 +0.01(+0.16%)
Jun 27, 2002 8.203 8.244 8.045 8.194 3,073,486 +0.02(+0.20%)
Jun 26, 2002 8.159 8.194 7.996 8.178 3,072,885 +0.01(+0.06%)
Jun 25, 2002 8.161 8.276 8.161 8.173 25,006,974 +0.11(+1.38%)
Jun 21, 2002 7.961 8.061 7.818 8.061 16,301,064 +0.07(+0.83%)
Jun 20, 2002 8.123 8.244 7.955 7.995 3,422,323 -0.13(-1.56%)
Jun 19, 2002 8.091 8.253 8.045 8.121 2,172,574 +0.03(+0.37%)
Jun 18, 2002 8.103 8.153 8.045 8.091 1,416,661 -0.04(-0.49%)
Jun 17, 2002 7.953 8.154 7.946 8.131 2,415,439 +0.21(+2.67%)
Jun 14, 2002 7.811 7.920 7.655 7.920 3,346,671 +0.07(+0.96%)
Jun 12, 2002 7.860 7.928 7.813 7.845 3,000,836 -0.00(-0.06%)
Jun 11, 2002 8.036 8.045 7.795 7.850 3,537,601 -0.14(-1.81%)
Jun 10, 2002 8.319 8.344 7.978 7.995 2,663,407 -0.30(-3.61%)
Jun 07, 2002 8.328 8.353 8.184 8.294 2,707,838 +0.02(+0.28%)
Jun 06, 2002 8.361 8.428 8.163 8.271 2,884,958 -0.06(-0.70%)
Jun 05, 2002 8.528 8.529 8.328 8.329 2,799,400 -0.37(-4.29%)
May 31, 2002 8.436 8.707 8.436 8.702 3,895,744 +0.28(+3.36%)
May 28, 2002 8.441 8.443 8.303 8.419 1,570,065 +0.02(+0.26%)
May 27, 2002 8.344 8.411 8.293 8.398 1,381,537 +0.00(+0.00%)
May 24, 2002 8.344 8.411 8.293 8.398 1,380,937 +0.00(+0.04%)
May 23, 2002 8.253 8.408 8.158 8.394 1,609,692 +0.13(+1.61%)
May 22, 2002 8.143 8.269 8.083 8.261 1,836,646 +0.12(+1.45%)
May 21, 2002 8.261 8.311 8.141 8.143 1,804,524 -0.16(-1.97%)
May 20, 2002 8.276 8.359 8.173 8.306 1,406,754 +0.03(+0.36%)
May 17, 2002 8.313 8.318 8.123 8.276 2,992,131 -0.04(-0.44%)
May 16, 2002 8.228 8.374 8.214 8.313 1,364,426 +0.14(+1.67%)
May 15, 2002 8.329 8.353 8.136 8.176 2,500,997 -0.19(-2.33%)
May 14, 2002 8.286 8.456 8.286 8.371 2,588,056 +0.16(+1.95%)
May 13, 2002 8.038 8.241 7.978 8.211 2,349,094 +0.17(+2.16%)
May 10, 2002 8.159 8.228 8.038 8.038 3,425,625 -0.12(-1.49%)
May 09, 2002 8.244 8.294 8.136 8.159 2,073,207 -0.12(-1.43%)
May 08, 2002 8.119 8.301 8.119 8.278 2,675,716 +0.20(+2.47%)
May 07, 2002 7.996 8.159 7.953 8.078 2,714,742 +0.01(+0.14%)
May 06, 2002 8.244 8.244 8.063 8.066 3,083,392 -0.26(-3.08%)
May 03, 2002 8.319 8.444 8.309 8.323 4,707,495 -0.01(-0.06%)
May 02, 2002 8.444 8.469 8.131 8.328 4,235,575 -0.01(-0.10%)
May 01, 2002 8.153 8.403 8.144 8.336 2,148,258 +0.12(+1.50%)
Apr 30, 2002 8.161 8.264 8.055 8.213 2,311,569 +0.11(+1.36%)
Apr 29, 2002 8.056 8.144 7.970 8.103 2,654,401 -0.00(-0.04%)
Apr 26, 2002 8.219 8.244 8.028 8.106 3,455,045 -0.15(-1.87%)
Apr 25, 2002 8.203 8.274 8.136 8.261 2,599,164 +0.08(+0.96%)
Apr 24, 2002 8.328 8.344 8.178 8.183 4,046,146 -0.19(-2.29%)
Apr 23, 2002 8.311 8.386 8.159 8.374 3,518,988 +0.25(+3.03%)
Apr 22, 2002 8.219 8.263 8.123 8.128 2,220,607 -0.13(-1.55%)
Apr 19, 2002 8.144 8.269 8.020 8.256 2,449,062 +0.09(+1.16%)
Apr 18, 2002 7.995 8.219 7.963 8.161 11,257,641 +0.26(+3.27%)
Apr 17, 2002 7.778 7.910 7.701 7.903 4,677,174 +0.15(+1.93%)
Apr 16, 2002 7.886 7.906 7.751 7.753 4,715,600 -0.07(-0.96%)
Apr 15, 2002 7.743 7.846 7.720 7.828 4,924,842 +0.25(+3.32%)
Apr 12, 2002 7.761 7.761 7.503 7.577 5,037,419 -0.32(-4.11%)
Apr 11, 2002 7.911 7.985 7.835 7.901 2,602,466 -0.01(-0.13%)
Apr 10, 2002 7.845 7.995 7.836 7.911 4,282,707 +0.08(+1.06%)
Apr 09, 2002 7.911 7.911 7.723 7.828 4,307,624 -0.12(-1.57%)
Apr 08, 2002 7.936 8.063 7.876 7.953 2,044,387 +0.16(+2.03%)
Apr 05, 2002 7.828 7.876 7.675 7.795 3,374,890 -0.02(-0.23%)
Apr 04, 2002 8.294 8.311 7.778 7.813 4,829,077 -0.32(-3.97%)
Apr 03, 2002 8.344 8.344 8.098 8.136 3,937,772 -0.28(-3.31%)
Apr 02, 2002 8.228 8.428 8.228 8.414 3,640,571 +0.20(+2.50%)
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.