Skip to main content

Devon Energy (NY: DVN )

40.97 +0.60 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 77.73 79.43 77.48 79.30 10,274,779 +3.48(+4.60%)
Jun 27, 2008 75.89 76.50 75.12 75.81 8,232,026 +0.15(+0.20%)
Jun 26, 2008 76.02 77.02 74.47 75.66 8,469,262 -0.30(-0.39%)
Jun 25, 2008 77.94 77.94 74.14 75.96 8,814,526 -1.54(-1.98%)
Jun 24, 2008 80.39 80.39 77.39 77.49 6,262,252 -3.35(-4.15%)
Jun 23, 2008 77.72 81.05 77.72 80.85 6,893,353 +2.47(+3.15%)
Jun 20, 2008 79.56 80.50 77.84 78.38 6,726,566 -0.08(-0.10%)
Jun 19, 2008 81.34 82.38 78.33 78.46 9,056,241 -2.26(-2.80%)
Jun 18, 2008 79.80 81.28 78.13 80.72 8,689,929 +1.02(+1.28%)
Jun 17, 2008 76.76 79.75 76.68 79.70 6,667,711 +2.84(+3.70%)
Jun 16, 2008 77.67 78.23 76.45 76.85 5,865,127 +0.15(+0.20%)
Jun 13, 2008 76.12 76.93 75.79 76.70 5,738,709 +0.18(+0.23%)
Jun 12, 2008 75.89 77.22 75.23 76.52 6,778,386 -0.43(-0.56%)
Jun 11, 2008 77.37 77.92 75.84 76.95 6,318,289 +0.47(+0.61%)
Jun 10, 2008 76.97 78.58 75.37 76.48 8,014,942 -2.21(-2.81%)
Jun 09, 2008 77.32 79.44 76.71 78.70 5,773,710 +2.16(+2.83%)
Jun 06, 2008 78.56 79.19 76.52 76.53 9,164,052 -0.83(-1.07%)
Jun 05, 2008 74.60 77.36 73.91 77.36 7,205,723 +3.06(+4.12%)
Jun 04, 2008 76.89 77.11 74.21 74.30 7,765,999 -2.97(-3.84%)
Jun 03, 2008 78.22 79.44 77.03 77.27 5,666,674 -0.83(-1.06%)
Jun 02, 2008 76.06 79.12 76.05 78.10 5,266,585 +1.59(+2.08%)
May 30, 2008 77.38 77.77 76.10 76.51 6,128,538 +0.22(+0.29%)
May 29, 2008 77.69 78.21 76.12 76.29 5,903,184 -2.38(-3.02%)
May 28, 2008 77.22 79.30 76.00 78.67 6,161,091 +0.75(+0.96%)
May 27, 2008 78.35 78.89 77.16 77.92 5,840,322 -0.38(-0.48%)
May 26, 2008 81.88 81.88 77.41 78.30 0 +0.00(+0.00%)
May 23, 2008 81.88 81.88 77.41 78.30 7,210,336 -2.91(-3.58%)
May 22, 2008 81.16 82.71 80.17 81.21 6,841,798 +0.01(+0.01%)
May 21, 2008 82.34 83.92 80.99 81.20 8,349,707 -0.86(-1.05%)
May 20, 2008 81.41 82.76 80.44 82.07 6,409,285 +1.41(+1.74%)
May 19, 2008 80.73 82.15 79.89 80.66 7,122,209 +0.56(+0.70%)
May 16, 2008 78.71 80.40 78.71 80.10 6,978,530 +2.01(+2.57%)
May 15, 2008 77.14 78.63 76.23 78.10 6,752,098 +1.54(+2.01%)
May 14, 2008 78.34 78.48 76.41 76.56 5,496,103 -1.28(-1.64%)
May 13, 2008 77.08 78.42 76.19 77.84 5,092,635 +1.10(+1.44%)
May 12, 2008 75.63 76.92 75.11 76.74 4,997,609 +0.37(+0.48%)
May 09, 2008 78.07 78.07 75.18 76.37 6,244,362 -1.06(-1.37%)
May 08, 2008 77.22 77.61 75.51 77.43 7,074,879 +0.55(+0.71%)
May 07, 2008 81.17 81.17 76.72 76.88 10,016,045 -2.53(-3.18%)
May 06, 2008 76.97 79.68 75.88 79.41 7,242,967 +3.83(+5.07%)
May 05, 2008 74.59 76.18 74.39 75.57 4,247,249 +1.60(+2.17%)
May 02, 2008 72.70 75.17 72.70 73.97 6,101,105 +1.41(+1.94%)
May 01, 2008 73.81 74.30 70.25 72.56 7,635,059 -2.27(-3.03%)
Apr 30, 2008 74.91 75.85 73.25 74.84 6,466,057 +0.22(+0.30%)
Apr 29, 2008 77.11 77.21 74.41 74.61 4,635,040 -3.27(-4.20%)
Apr 28, 2008 78.83 79.12 77.47 77.88 4,397,523 -0.38(-0.49%)
Apr 25, 2008 77.80 78.31 76.03 78.27 5,620,372 +2.24(+2.94%)
Apr 24, 2008 78.66 78.66 75.78 76.03 5,573,985 -2.78(-3.53%)
Apr 23, 2008 79.86 79.86 77.88 78.81 5,369,326 -0.95(-1.19%)
Apr 22, 2008 78.63 80.95 78.48 79.76 7,600,115 +1.30(+1.66%)
Apr 21, 2008 78.37 79.03 77.22 78.46 4,093,287 +0.33(+0.42%)
Apr 18, 2008 75.90 78.23 75.90 78.13 5,237,713 +1.49(+1.95%)
Apr 17, 2008 76.59 77.74 75.92 76.64 5,696,581 -0.32(-0.42%)
Apr 16, 2008 75.67 77.09 74.76 76.97 5,288,818 +2.09(+2.78%)
Apr 15, 2008 74.58 76.21 73.83 74.88 4,609,440 +0.93(+1.26%)
Apr 14, 2008 73.01 74.54 72.60 73.95 4,216,673 +1.85(+2.56%)
Apr 11, 2008 73.15 73.97 71.88 72.10 3,921,935 -1.60(-2.18%)
Apr 10, 2008 73.46 74.53 72.79 73.71 4,824,681 -0.24(-0.32%)
Apr 09, 2008 73.65 75.23 73.65 73.94 6,422,850 +0.80(+1.09%)
Apr 08, 2008 71.20 73.54 70.90 73.15 6,079,435 +1.58(+2.21%)
Apr 07, 2008 71.50 72.84 71.04 71.56 5,731,744 +0.73(+1.02%)
Apr 04, 2008 69.85 72.46 69.85 70.84 6,601,496 +1.17(+1.69%)
Apr 03, 2008 70.43 70.91 68.84 69.66 6,370,956 +0.60(+0.87%)
Apr 02, 2008 68.63 70.22 67.03 69.06 6,742,635 +0.42(+0.62%)
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.