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 (%)
Dec 31, 2003 9.643 9.660 9.494 9.537 2,992,131 -0.11(-1.11%)
Dec 30, 2003 9.642 9.705 9.617 9.643 3,804,182 +0.03(+0.35%)
Dec 29, 2003 9.560 9.630 9.477 9.610 3,384,797 +0.09(+0.94%)
Dec 26, 2003 9.487 9.535 9.444 9.520 910,518 +0.04(+0.46%)
Dec 24, 2003 9.294 9.484 9.290 9.477 1,588,378 +0.17(+1.79%)
Dec 23, 2003 9.427 9.439 9.252 9.310 3,857,618 -0.06(-0.62%)
Dec 22, 2003 9.494 9.509 9.369 9.369 4,871,106 -0.21(-2.16%)
Dec 19, 2003 9.510 9.793 9.459 9.575 9,361,854 +0.08(+0.81%)
Dec 18, 2003 9.265 9.510 9.225 9.499 6,777,100 +0.27(+2.96%)
Dec 17, 2003 9.152 9.244 9.095 9.225 5,757,908 +0.07(+0.80%)
Dec 16, 2003 9.094 9.160 9.094 9.152 4,922,141 +0.07(+0.81%)
Dec 15, 2003 9.011 9.110 8.871 9.079 5,370,645 +0.07(+0.76%)
Dec 12, 2003 8.911 9.074 8.911 9.011 4,289,912 +0.10(+1.12%)
Dec 11, 2003 8.936 8.959 8.836 8.911 4,567,900 -0.00(-0.06%)
Dec 10, 2003 9.011 9.031 8.914 8.916 4,047,947 -0.07(-0.78%)
Dec 09, 2003 8.992 9.075 8.959 8.986 7,104,922 -0.01(-0.07%)
Dec 08, 2003 8.827 8.992 8.827 8.992 5,479,919 +0.15(+1.68%)
Dec 05, 2003 8.802 8.902 8.756 8.844 3,586,534 +0.04(+0.47%)
Dec 04, 2003 8.394 8.802 8.379 8.802 7,203,689 +0.40(+4.72%)
Dec 03, 2003 8.503 8.511 8.343 8.406 4,514,764 -0.10(-1.14%)
Dec 02, 2003 8.463 8.528 8.454 8.503 4,246,982 +0.08(+0.95%)
Dec 01, 2003 8.273 8.423 8.254 8.423 3,056,975 +0.20(+2.45%)
Nov 28, 2003 8.228 8.236 8.179 8.221 682,663 +0.00(+0.06%)
Nov 26, 2003 8.194 8.234 8.164 8.216 2,229,613 +0.04(+0.47%)
Nov 25, 2003 8.020 8.236 8.013 8.178 3,145,835 +0.13(+1.68%)
Nov 24, 2003 8.065 8.078 8.011 8.043 2,510,003 +0.02(+0.27%)
Nov 21, 2003 8.086 8.060 7.985 8.021 2,412,437 -0.06(-0.80%)
Nov 20, 2003 8.078 8.183 8.053 8.086 2,894,865 -0.01(-0.06%)
Nov 19, 2003 8.075 8.118 8.031 8.091 2,778,085 -0.00(-0.02%)
Nov 18, 2003 8.188 8.188 8.063 8.093 4,185,741 -0.17(-2.08%)
Nov 17, 2003 8.369 8.369 8.161 8.264 1,920,103 -0.10(-1.25%)
Nov 14, 2003 8.328 8.453 8.294 8.369 3,405,211 +0.02(+0.22%)
Nov 13, 2003 8.311 8.359 8.228 8.351 3,090,898 +0.07(+0.82%)
Nov 12, 2003 8.163 8.279 8.161 8.283 2,835,424 +0.12(+1.47%)
Nov 11, 2003 8.156 8.193 8.095 8.163 2,706,036 +0.01(+0.08%)
Nov 10, 2003 8.114 8.219 8.114 8.156 2,860,041 +0.04(+0.53%)
Nov 07, 2003 8.161 8.163 8.109 8.113 4,453,523 -0.06(-0.75%)
Nov 06, 2003 8.221 8.271 8.149 8.174 8,940,368 +0.14(+1.70%)
Nov 05, 2003 7.970 8.060 7.878 8.038 3,621,057 +0.12(+1.49%)
Nov 04, 2003 7.970 7.970 7.896 7.920 2,208,299 -0.08(-1.06%)
Nov 03, 2003 8.078 8.078 7.978 8.005 2,836,775 -0.07(-0.91%)
Oct 31, 2003 7.896 8.078 7.853 8.078 4,542,683 +0.21(+2.71%)
Oct 30, 2003 8.000 8.000 7.786 7.865 3,072,285 -0.11(-1.42%)
Oct 29, 2003 7.903 8.011 7.903 7.978 5,418,978 +0.15(+1.94%)
Oct 28, 2003 7.811 7.891 7.751 7.826 2,336,486 +0.01(+0.19%)
Oct 27, 2003 7.845 7.893 7.786 7.811 1,778,106 -0.02(-0.23%)
Oct 24, 2003 7.886 7.886 7.783 7.830 2,042,286 -0.06(-0.72%)
Oct 23, 2003 7.940 7.940 7.775 7.886 3,203,474 -0.05(-0.67%)
Oct 22, 2003 7.895 7.960 7.856 7.940 2,628,284 +0.03(+0.34%)
Oct 21, 2003 7.828 7.975 7.828 7.913 3,983,704 +0.08(+1.09%)
Oct 20, 2003 7.708 7.830 7.658 7.828 4,558,594 +0.09(+1.23%)
Oct 17, 2003 7.773 7.773 7.673 7.733 3,369,487 -0.03(-0.41%)
Oct 16, 2003 7.678 7.821 2.781 7.765 4,900,226 +0.03(+0.37%)
Oct 15, 2003 7.978 7.983 7.645 7.736 6,826,033 -0.22(-2.82%)
Oct 14, 2003 7.690 7.995 7.690 7.961 5,973,454 -0.11(-1.42%)
Oct 13, 2003 8.040 8.076 7.996 8.076 2,958,808 +0.04(+0.46%)
Oct 10, 2003 8.020 8.079 8.020 8.040 8,809,179 -0.00(-0.02%)
Oct 09, 2003 8.136 8.136 8.001 8.041 6,996,849 -0.08(-0.96%)
Oct 08, 2003 8.144 8.194 8.061 8.119 4,946,157 +0.01(+0.10%)
Oct 07, 2003 7.970 8.119 7.961 8.111 6,861,157 +0.13(+1.63%)
Oct 06, 2003 8.028 8.045 7.978 7.981 4,768,136 +0.01(+0.15%)
Oct 03, 2003 7.945 8.068 7.943 7.970 4,678,976 -0.05(-0.62%)
Oct 02, 2003 7.945 8.041 7.936 8.020 3,673,593 -0.02(-0.21%)
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.