Skip to main content

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 45.86 46.48 44.04 44.34 7,169,719 -1.07(-2.35%)
Jan 28, 2010 46.22 46.84 44.89 45.41 5,675,311 -0.55(-1.20%)
Jan 27, 2010 46.23 46.61 45.11 45.96 5,482,589 -0.27(-0.59%)
Jan 26, 2010 46.39 47.23 45.74 46.23 5,476,134 -0.80(-1.70%)
Jan 25, 2010 46.33 47.38 46.18 47.03 4,159,749 +1.11(+2.41%)
Jan 22, 2010 47.38 47.53 45.79 45.92 4,933,983 -1.41(-2.98%)
Jan 21, 2010 47.83 48.28 47.26 47.33 4,472,602 -0.40(-0.85%)
Jan 20, 2010 47.94 47.94 46.90 47.74 4,384,464 -1.01(-2.08%)
Jan 19, 2010 48.12 48.79 47.91 48.75 3,318,178 +0.36(+0.74%)
Jan 15, 2010 48.71 48.39 48.39 48.39 5,131,472 -0.62(-1.27%)
Jan 14, 2010 49.79 49.89 48.72 49.02 4,327,405 -0.73(-1.47%)
Jan 13, 2010 49.22 49.93 48.61 49.75 3,216,221 +0.58(+1.19%)
Jan 12, 2010 49.08 49.35 48.67 49.16 3,874,528 -0.59(-1.19%)
Jan 11, 2010 50.16 50.36 49.28 49.75 4,242,784 -0.69(-1.37%)
Jan 08, 2010 49.97 50.52 49.53 50.44 3,766,855 +0.10(+0.20%)
Jan 07, 2010 50.30 50.43 49.74 50.34 4,279,894 -0.30(-0.59%)
Jan 06, 2010 50.75 50.83 50.03 50.64 4,867,481 -0.15(-0.30%)
Jan 05, 2010 50.84 50.85 50.28 50.79 5,600,915 +0.05(+0.10%)
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.