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 (%)
Sep 30, 2014 48.95 49.04 47.67 48.09 5,846,703 -0.99(-2.01%)
Sep 29, 2014 48.41 49.18 48.23 49.08 3,572,343 +0.21(+0.43%)
Sep 26, 2014 48.45 49.13 48.13 48.87 3,413,235 +0.41(+0.84%)
Sep 25, 2014 49.21 49.56 48.42 48.46 3,623,335 -0.97(-1.97%)
Sep 24, 2014 49.40 49.91 48.80 49.43 5,371,257 +0.12(+0.24%)
Sep 23, 2014 49.15 49.78 49.09 49.31 3,472,011 -0.05(-0.10%)
Sep 22, 2014 49.85 49.93 48.86 49.36 5,629,447 -0.70(-1.40%)
Sep 19, 2014 50.77 50.93 49.95 50.06 5,820,291 -0.42(-0.82%)
Sep 18, 2014 50.80 50.93 50.05 50.48 6,999,877 -0.01(-0.01%)
Sep 17, 2014 50.90 50.95 50.28 50.48 3,261,405 -0.20(-0.39%)
Sep 16, 2014 49.63 51.01 49.43 50.68 6,020,490 +1.11(+2.25%)
Sep 15, 2014 49.32 49.79 48.91 49.57 3,029,372 +0.23(+0.46%)
Sep 12, 2014 49.62 49.88 49.16 49.34 5,118,803 -0.48(-0.96%)
Sep 11, 2014 49.43 50.07 49.16 49.82 3,168,218 -0.03(-0.06%)
Sep 10, 2014 49.93 49.93 48.90 49.85 4,931,625 +0.11(+0.23%)
Sep 09, 2014 49.85 50.21 49.33 49.74 4,459,692 -0.33(-0.66%)
Sep 08, 2014 50.75 50.75 49.55 50.07 4,559,384 -1.07(-2.09%)
Sep 05, 2014 50.76 51.17 50.54 51.13 3,569,893 +0.30(+0.59%)
Sep 04, 2014 51.86 52.05 50.57 50.83 4,562,748 -1.31(-2.52%)
Sep 03, 2014 52.51 52.72 52.08 52.15 2,251,428 +0.07(+0.13%)
Sep 02, 2014 52.93 52.96 51.70 52.08 2,770,880 -0.94(-1.78%)
Aug 29, 2014 52.54 53.02 53.02 53.02 2,310,465 +0.56(+1.06%)
Aug 28, 2014 52.03 52.62 51.97 52.46 1,869,263 +0.25(+0.47%)
Aug 27, 2014 52.57 52.58 52.20 52.22 2,384,996 -0.20(-0.38%)
Aug 26, 2014 52.71 53.14 52.37 52.41 2,755,923 -0.10(-0.19%)
Aug 25, 2014 52.44 52.65 52.30 52.51 2,675,455 +0.39(+0.74%)
Aug 22, 2014 52.46 52.52 52.03 52.13 2,115,321 -0.53(-1.00%)
Aug 21, 2014 51.95 52.72 51.95 52.65 2,544,010 +0.74(+1.42%)
Aug 20, 2014 52.27 52.27 51.63 51.91 3,751,804 -0.30(-0.58%)
Aug 19, 2014 51.86 52.53 51.75 52.22 2,466,224 +0.52(+1.01%)
Aug 18, 2014 51.67 51.81 51.29 51.70 2,679,502 +0.14(+0.27%)
Aug 15, 2014 51.24 51.75 51.11 51.56 3,973,381 +0.48(+0.94%)
Aug 14, 2014 51.27 51.50 50.92 51.08 3,903,591 +0.02(+0.04%)
Aug 13, 2014 51.51 51.78 50.93 51.06 4,237,565 -0.27(-0.52%)
Aug 12, 2014 52.02 52.05 50.97 51.32 4,607,894 -0.84(-1.60%)
Aug 11, 2014 52.65 52.80 52.11 52.16 2,311,119 -0.13(-0.24%)
Aug 08, 2014 51.68 52.17 51.39 52.29 3,063,447 +0.64(+1.24%)
Aug 07, 2014 52.42 52.49 51.32 51.65 3,564,477 -0.64(-1.22%)
Aug 06, 2014 52.03 53.19 50.25 52.29 6,837,027 -0.15(-0.28%)
Aug 05, 2014 53.59 53.91 52.10 52.43 5,536,340 -1.56(-2.89%)
Aug 04, 2014 52.94 54.14 52.61 54.00 4,569,269 +1.21(+2.29%)
Aug 01, 2014 52.80 53.30 52.18 52.79 4,145,021 -0.29(-0.54%)
Jul 31, 2014 54.13 54.16 53.03 53.07 3,981,790 -1.27(-2.34%)
Jul 30, 2014 54.86 55.16 54.24 54.35 3,351,832 -0.06(-0.12%)
Jul 29, 2014 54.66 54.99 54.33 54.41 3,101,367 -0.30(-0.54%)
Jul 28, 2014 54.97 55.31 54.42 54.71 2,260,030 -0.37(-0.66%)
Jul 25, 2014 55.20 55.29 54.78 55.07 1,699,196 -0.48(-0.87%)
Jul 24, 2014 55.18 55.75 55.05 55.56 4,156,188 +0.37(+0.68%)
Jul 23, 2014 54.84 55.21 54.54 55.18 2,887,297 +0.25(+0.45%)
Jul 22, 2014 54.59 55.14 54.36 54.94 4,601,309 +0.72(+1.34%)
Jul 21, 2014 54.07 54.28 53.65 54.21 2,715,692 +0.08(+0.14%)
Jul 18, 2014 53.79 54.37 53.52 54.14 3,625,319 +0.89(+1.68%)
Jul 17, 2014 54.79 55.27 53.14 53.24 5,512,910 -1.51(-2.76%)
Jul 16, 2014 54.13 54.80 53.97 54.75 3,328,903 +0.98(+1.82%)
Jul 15, 2014 54.64 54.76 53.43 53.78 4,833,783 -0.92(-1.68%)
Jul 14, 2014 54.38 54.87 54.25 54.70 2,998,146 +0.48(+0.88%)
Jul 11, 2014 54.85 54.93 54.20 54.22 4,154,107 -0.68(-1.24%)
Jul 10, 2014 54.94 55.35 54.36 54.90 4,287,798 -0.91(-1.64%)
Jul 09, 2014 55.13 55.82 54.97 55.82 3,148,042 +0.89(+1.61%)
Jul 08, 2014 55.13 55.63 54.78 54.93 5,179,310 -0.10(-0.18%)
Jul 07, 2014 56.14 56.14 54.90 55.03 4,676,492 -0.65(-1.17%)
Jul 03, 2014 55.49 55.68 55.68 55.68 2,011,023 +0.44(+0.80%)
Jul 02, 2014 55.58 55.99 55.01 55.24 4,709,010 -0.35(-0.63%)
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.