Skip to main content

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.84 39.85 38.93 38.94 4,822,866 -1.05(-2.64%)
May 30, 2013 40.10 40.27 39.57 40.00 3,146,115 -0.18(-0.46%)
May 29, 2013 39.74 40.31 39.60 40.18 3,910,557 +0.29(+0.74%)
May 28, 2013 40.07 40.44 39.76 39.89 3,705,682 +0.27(+0.67%)
May 24, 2013 39.50 39.74 39.22 39.62 4,155,736 -0.31(-0.77%)
May 23, 2013 39.70 40.20 39.24 39.93 7,330,653 -0.59(-1.45%)
May 22, 2013 41.35 41.85 40.25 40.52 5,254,486 -0.70(-1.70%)
May 21, 2013 40.98 41.69 40.81 41.22 5,086,984 +0.21(+0.52%)
May 20, 2013 40.29 41.07 40.26 41.00 3,489,721 +0.73(+1.82%)
May 17, 2013 40.18 40.62 40.07 40.27 4,536,909 +0.38(+0.96%)
May 16, 2013 40.18 40.33 39.67 39.89 3,286,157 -0.36(-0.90%)
May 15, 2013 40.47 40.67 39.98 40.25 3,615,385 -0.28(-0.69%)
May 13, 2013 40.47 40.87 40.12 40.53 3,766,565 -0.01(-0.02%)
May 10, 2013 39.76 40.56 39.67 40.54 4,845,063 +0.54(+1.35%)
May 09, 2013 40.00 40.20 39.68 40.00 3,341,205 -0.03(-0.07%)
May 08, 2013 39.83 40.35 39.75 40.02 3,858,140 +0.21(+0.53%)
May 07, 2013 39.98 40.31 39.34 39.81 7,750,786 -0.19(-0.48%)
May 06, 2013 39.83 40.75 39.72 40.00 5,590,587 +0.17(+0.43%)
May 03, 2013 39.11 39.94 38.80 39.83 5,851,373 +1.03(+2.67%)
May 02, 2013 38.18 38.96 37.69 38.80 6,705,593 +0.96(+2.53%)
May 01, 2013 37.85 39.15 37.39 37.84 11,992,012 +0.12(+0.33%)
Apr 30, 2013 37.50 37.78 37.31 37.72 4,722,626 +0.20(+0.53%)
Apr 29, 2013 36.89 37.71 36.75 37.52 4,327,765 +0.79(+2.16%)
Apr 26, 2013 36.72 36.82 36.35 36.72 3,929,358 +0.10(+0.26%)
Apr 25, 2013 36.66 37.33 36.52 36.63 3,953,962 +0.03(+0.07%)
Apr 24, 2013 36.40 36.80 36.28 36.60 4,218,700 +0.34(+0.94%)
Apr 23, 2013 35.50 36.28 35.01 36.26 7,690,197 +0.84(+2.38%)
Apr 22, 2013 35.28 35.52 34.81 35.41 6,768,421 +0.18(+0.51%)
Apr 19, 2013 36.54 36.61 34.96 35.24 8,051,557 -1.14(-3.13%)
Apr 18, 2013 36.25 36.65 35.68 36.37 4,568,426 +0.21(+0.57%)
Apr 17, 2013 36.63 36.64 35.67 36.17 5,140,217 -0.84(-2.28%)
Apr 16, 2013 36.77 37.10 36.50 37.01 4,954,016 +0.64(+1.75%)
Apr 15, 2013 37.22 37.33 36.36 36.37 8,093,234 -1.34(-3.54%)
Apr 12, 2013 38.53 38.71 37.62 37.71 8,401,252 -1.02(-2.64%)
Apr 11, 2013 38.33 38.83 37.99 38.73 4,265,187 +0.51(+1.33%)
Apr 10, 2013 38.03 38.42 37.78 38.22 3,747,389 +0.39(+1.03%)
Apr 09, 2013 37.33 38.08 37.13 37.83 3,305,563 +0.54(+1.45%)
Apr 08, 2013 37.02 37.48 36.85 37.29 3,629,820 +0.30(+0.81%)
Apr 05, 2013 36.28 37.33 36.22 36.99 5,031,724 +0.42(+1.14%)
Apr 04, 2013 36.86 37.10 36.38 36.57 4,703,016 -0.32(-0.85%)
Apr 03, 2013 37.64 37.71 36.73 36.89 4,254,645 -0.75(-2.00%)
Apr 02, 2013 38.15 38.15 37.47 37.64 4,574,613 -0.39(-1.03%)
Apr 01, 2013 38.49 38.55 37.70 38.03 5,057,813 -0.62(-1.60%)
Mar 28, 2013 39.14 39.25 38.59 38.65 5,455,899 -0.49(-1.26%)
Mar 27, 2013 39.00 39.28 38.87 39.14 2,547,824 -0.05(-0.12%)
Mar 26, 2013 39.20 39.35 38.92 39.19 3,319,088 +0.13(+0.33%)
Mar 25, 2013 39.49 39.83 38.94 39.06 3,543,054 -0.20(-0.51%)
Mar 22, 2013 39.19 39.46 39.01 39.26 3,611,485 +0.27(+0.70%)
Mar 21, 2013 38.90 39.52 38.81 38.98 4,276,577 -0.14(-0.35%)
Mar 20, 2013 39.52 39.73 38.84 39.12 4,225,471 -0.10(-0.26%)
Mar 19, 2013 39.68 39.81 38.92 39.22 5,574,621 -0.49(-1.22%)
Mar 18, 2013 39.47 40.06 39.29 39.71 4,643,790 -0.06(-0.15%)
Mar 15, 2013 39.39 40.09 39.29 39.77 7,130,594 +0.26(+0.66%)
Mar 14, 2013 38.20 39.59 38.15 39.51 6,013,696 +1.36(+3.57%)
Mar 13, 2013 37.89 38.69 37.89 38.15 5,292,619 +0.02(+0.05%)
Mar 12, 2013 38.28 38.56 38.00 38.13 4,538,269 -0.07(-0.18%)
Mar 11, 2013 38.24 38.34 37.71 38.20 3,806,838 -0.19(-0.50%)
Mar 08, 2013 38.22 38.43 38.07 38.39 3,939,250 +0.31(+0.81%)
Mar 07, 2013 37.07 38.13 37.06 38.08 5,841,330 +1.00(+2.71%)
Mar 06, 2013 37.03 37.32 36.76 37.08 4,152,520 +0.16(+0.44%)
Mar 05, 2013 36.80 37.17 36.62 36.91 4,628,543 +0.38(+1.03%)
Mar 04, 2013 36.65 36.71 36.30 36.54 4,973,396 -0.24(-0.65%)
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.