Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

38.96 +1.09 (+2.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.78 10.93 10.77 10.89 4,105,334 +0.11(+0.99%)
Jun 29, 2004 10.58 10.96 10.58 10.78 3,526,477 +0.12(+1.16%)
Jun 28, 2004 10.94 10.94 10.60 10.66 4,828,147 -0.33(-3.00%)
Jun 25, 2004 10.87 11.06 10.83 10.99 5,837,660 +0.08(+0.71%)
Jun 24, 2004 11.07 11.11 10.89 10.91 3,642,855 -0.18(-1.66%)
Jun 23, 2004 10.72 11.14 10.72 11.09 5,867,663 +0.38(+3.51%)
Jun 22, 2004 10.60 10.72 10.53 10.72 2,867,005 +0.08(+0.71%)
Jun 21, 2004 10.54 10.65 10.53 10.64 3,081,273 +0.16(+1.54%)
Jun 18, 2004 10.67 10.72 10.48 10.48 5,731,890 -0.15(-1.43%)
Jun 17, 2004 10.50 10.69 10.45 10.63 5,343,662 +0.19(+1.78%)
Jun 16, 2004 10.29 10.45 10.28 10.45 3,034,298 +0.23(+2.23%)
Jun 15, 2004 10.12 10.26 10.02 10.22 4,755,714 +0.28(+2.84%)
Jun 14, 2004 9.935 9.957 9.800 9.937 2,890,645 -0.06(-0.56%)
Jun 10, 2004 9.841 10.00 9.841 9.993 3,003,385 +0.19(+1.97%)
Jun 09, 2004 9.899 9.932 9.742 9.800 3,968,045 -0.18(-1.80%)
Jun 08, 2004 10.06 10.13 9.957 9.980 4,802,083 -0.04(-0.44%)
Jun 07, 2004 9.980 10.03 9.833 10.02 2,675,164 +0.11(+1.10%)
Jun 04, 2004 9.899 9.932 9.757 9.915 3,203,409 -0.01(-0.07%)
Jun 03, 2004 10.10 10.19 9.854 9.922 3,054,603 -0.12(-1.15%)
Jun 02, 2004 10.06 10.09 9.950 10.04 3,449,498 -0.00(-0.02%)
Jun 01, 2004 9.866 10.04 9.830 10.04 4,331,118 +0.25(+2.51%)
May 28, 2004 9.759 9.877 9.747 9.793 3,746,200 +0.03(+0.27%)
May 27, 2004 9.924 9.924 9.742 9.767 6,969,915 -0.28(-2.74%)
May 26, 2004 10.21 10.25 10.03 10.04 3,975,621 -0.22(-2.14%)
May 25, 2004 10.15 10.27 10.14 10.26 3,047,936 +0.09(+0.89%)
May 24, 2004 9.882 10.25 9.881 10.17 5,578,841 +0.35(+3.61%)
May 21, 2004 9.932 9.958 9.757 9.816 2,946,409 -0.10(-1.00%)
May 20, 2004 9.808 9.993 9.800 9.915 5,042,111 +0.13(+1.30%)
May 19, 2004 9.833 9.981 9.759 9.788 8,189,453 -0.06(-0.62%)
May 18, 2004 10.07 10.07 9.783 9.849 3,494,655 -0.23(-2.26%)
May 17, 2004 10.06 10.15 9.983 10.08 3,370,701 +0.04(+0.41%)
May 14, 2004 9.915 10.15 9.909 10.04 3,805,298 +0.16(+1.64%)
May 13, 2004 10.00 10.05 9.854 9.874 2,796,391 -0.13(-1.29%)
May 12, 2004 9.899 10.10 9.841 10.00 4,914,217 +0.14(+1.44%)
May 11, 2004 9.701 9.894 9.699 9.861 6,062,232 +0.16(+1.70%)
May 10, 2004 10.38 10.38 9.660 9.696 9,194,421 -0.60(-5.86%)
May 07, 2004 10.49 10.53 10.29 10.30 4,664,188 -0.23(-2.22%)
May 06, 2004 10.21 10.54 10.04 10.53 9,264,126 +0.31(+2.98%)
May 05, 2004 10.43 10.43 10.10 10.23 7,955,789 -0.20(-1.96%)
May 04, 2004 10.53 10.53 10.39 10.43 5,196,372 -0.05(-0.50%)
May 03, 2004 10.16 10.52 10.10 10.49 4,928,461 +0.39(+3.86%)
Apr 30, 2004 10.13 10.19 9.993 10.10 4,107,455 +0.08(+0.79%)
Apr 29, 2004 10.38 10.39 9.976 10.02 4,252,927 -0.37(-3.53%)
Apr 28, 2004 10.41 10.53 10.38 10.38 4,495,683 -0.05(-0.52%)
Apr 27, 2004 10.34 10.48 10.32 10.44 4,051,085 +0.17(+1.65%)
Apr 26, 2004 10.22 10.32 10.21 10.27 2,648,192 +0.11(+1.07%)
Apr 23, 2004 10.23 10.25 10.13 10.16 3,656,796 -0.03(-0.26%)
Apr 22, 2004 9.985 10.23 9.985 10.19 5,723,101 +0.20(+2.02%)
Apr 21, 2004 10.07 10.16 9.943 9.985 4,643,276 -0.11(-1.05%)
Apr 20, 2004 10.33 10.33 10.05 10.09 5,120,908 -0.28(-2.69%)
Apr 19, 2004 10.39 10.43 10.28 10.37 2,342,095 -0.02(-0.16%)
Apr 16, 2004 10.28 10.39 10.25 10.39 3,225,533 +0.15(+1.45%)
Apr 15, 2004 10.25 10.39 10.21 10.24 5,497,923 +0.05(+0.49%)
Apr 14, 2004 10.20 10.21 10.04 10.19 3,851,364 -0.01(-0.08%)
Apr 13, 2004 10.27 10.28 10.17 10.20 4,312,934 +0.01(+0.08%)
Apr 12, 2004 10.08 10.26 10.08 10.19 3,427,072 +0.11(+1.11%)
Apr 08, 2004 10.03 10.08 10.01 10.08 3,630,732 +0.18(+1.78%)
Apr 07, 2004 9.899 9.998 9.831 9.899 4,186,555 -0.00(-0.02%)
Apr 06, 2004 9.849 9.922 9.790 9.900 3,449,802 +0.02(+0.20%)
Apr 05, 2004 9.734 9.919 9.734 9.881 6,282,258 +0.16(+1.68%)
Apr 02, 2004 9.651 9.734 9.618 9.717 4,786,020 +0.19(+1.97%)
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.