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 30, 2005 33.54 34.25 33.41 33.76 4,553,941 +0.26(+0.78%)
Jun 29, 2005 33.46 33.91 33.18 33.50 3,802,230 -0.04(-0.12%)
Jun 28, 2005 34.08 34.30 33.42 33.54 6,494,158 -1.12(-3.23%)
Jun 27, 2005 34.31 34.85 34.13 34.66 4,381,624 +0.54(+1.58%)
Jun 24, 2005 34.47 34.55 33.74 34.12 6,919,997 -0.35(-1.00%)
Jun 23, 2005 33.11 34.54 33.06 34.47 14,350,791 +1.43(+4.31%)
Jun 22, 2005 32.81 33.11 32.38 33.04 7,220,801 +0.49(+1.49%)
Jun 21, 2005 33.04 33.23 32.54 32.56 4,949,759 -0.55(-1.67%)
Jun 20, 2005 32.96 33.22 32.65 33.11 7,204,740 +0.31(+0.93%)
Jun 17, 2005 33.24 33.24 32.55 32.80 8,169,745 +0.04(+0.12%)
Jun 16, 2005 32.51 32.78 32.38 32.76 4,474,837 +0.36(+1.11%)
Jun 15, 2005 32.37 32.54 32.08 32.40 4,700,890 +0.21(+0.64%)
Jun 14, 2005 31.98 32.21 31.82 32.20 3,688,603 +0.15(+0.48%)
Jun 13, 2005 31.65 32.13 31.57 32.04 3,573,175 +0.35(+1.11%)
Jun 10, 2005 32.06 32.24 31.43 31.69 4,838,534 -0.40(-1.25%)
Jun 09, 2005 31.82 32.23 31.66 32.09 3,808,985 +0.41(+1.30%)
Jun 08, 2005 31.23 32.11 31.16 31.68 5,027,212 +0.45(+1.45%)
Jun 07, 2005 31.85 32.00 31.23 31.23 3,616,404 -0.57(-1.78%)
Jun 06, 2005 31.47 31.84 31.37 31.79 3,346,221 +0.49(+1.58%)
Jun 03, 2005 31.30 31.59 31.02 31.30 3,448,290 +0.07(+0.23%)
Jun 02, 2005 31.29 31.55 30.99 31.23 3,250,006 -0.05(-0.17%)
Jun 01, 2005 30.45 31.37 30.45 31.28 3,268,168 +0.70(+2.29%)
May 31, 2005 30.84 30.89 30.43 30.58 3,560,116 -0.43(-1.40%)
May 27, 2005 30.13 31.05 30.13 31.01 2,740,260 +0.88(+2.92%)
May 26, 2005 30.12 30.25 29.97 30.13 3,819,642 -0.09(-0.29%)
May 25, 2005 29.79 30.47 29.49 30.22 3,813,938 +0.43(+1.45%)
May 24, 2005 29.50 29.85 29.32 29.79 3,214,431 +0.34(+1.15%)
May 23, 2005 28.81 29.71 28.65 29.45 5,353,984 +0.58(+2.01%)
May 20, 2005 29.55 29.55 28.83 28.87 4,442,715 -0.67(-2.28%)
May 19, 2005 28.73 29.62 28.71 29.54 3,205,876 +0.67(+2.33%)
May 18, 2005 29.17 29.71 28.53 28.87 4,420,950 -0.13(-0.44%)
May 17, 2005 27.91 29.10 27.91 28.99 4,683,329 +0.69(+2.42%)
May 16, 2005 27.83 28.44 27.05 28.31 5,945,235 +0.43(+1.55%)
May 13, 2005 28.67 28.85 27.65 27.87 7,116,180 -0.64(-2.24%)
May 12, 2005 30.00 30.00 28.44 28.51 6,909,940 -1.49(-4.95%)
May 11, 2005 29.52 30.08 29.25 30.00 5,061,135 +0.49(+1.65%)
May 10, 2005 29.98 30.13 29.41 29.51 4,677,625 -0.65(-2.16%)
May 09, 2005 29.79 30.22 29.75 30.17 3,857,318 +0.50(+1.68%)
May 06, 2005 30.38 30.58 29.60 29.67 3,523,791 -0.53(-1.74%)
May 05, 2005 30.15 30.62 29.71 30.19 4,332,090 +0.34(+1.14%)
May 04, 2005 28.98 30.00 28.81 29.85 6,653,416 -0.11(-0.36%)
May 03, 2005 30.15 30.45 29.51 29.96 6,231,479 -0.99(-3.21%)
May 02, 2005 30.09 30.98 29.73 30.95 3,906,251 +0.86(+2.86%)
Apr 29, 2005 30.37 30.62 29.73 30.09 5,856,075 +0.11(+0.38%)
Apr 28, 2005 30.21 30.25 29.65 29.98 5,622,066 -0.49(-1.62%)
Apr 27, 2005 30.88 31.15 30.18 30.47 4,849,491 -0.69(-2.20%)
Apr 26, 2005 31.41 31.60 31.10 31.16 4,784,647 -0.25(-0.81%)
Apr 25, 2005 30.89 31.45 30.89 31.41 4,368,265 +0.71(+2.32%)
Apr 22, 2005 30.36 30.99 30.15 30.70 4,254,638 +0.23(+0.77%)
Apr 21, 2005 29.45 30.57 29.39 30.47 4,870,506 +1.05(+3.56%)
Apr 20, 2005 30.01 30.37 29.37 29.42 7,256,675 -0.85(-2.80%)
Apr 19, 2005 29.97 30.58 29.89 30.27 5,640,979 +0.62(+2.09%)
Apr 18, 2005 28.65 29.75 28.63 29.65 5,657,039 +0.39(+1.34%)
Apr 15, 2005 30.25 30.30 28.91 29.25 8,278,119 -1.08(-3.56%)
Apr 14, 2005 30.65 31.26 30.28 30.33 6,395,541 +0.05(+0.15%)
Apr 13, 2005 30.81 31.07 30.25 30.29 5,624,317 -0.52(-1.69%)
Apr 12, 2005 31.33 31.41 30.69 30.81 5,174,762 -0.65(-2.05%)
Apr 11, 2005 31.25 31.57 30.96 31.45 5,507,538 +0.21(+0.66%)
Apr 08, 2005 32.01 32.21 31.24 31.25 5,839,413 -1.23(-3.78%)
Apr 07, 2005 32.98 33.18 32.02 32.47 5,616,512 -0.17(-0.51%)
Apr 06, 2005 32.45 32.97 32.08 32.64 5,256,718 +0.35(+1.07%)
Apr 05, 2005 32.41 33.15 32.14 32.29 5,652,086 -0.71(-2.14%)
Apr 04, 2005 33.31 33.75 32.60 33.00 7,752,162 -0.01(-0.04%)
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.