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, 2014 42.77 43.36 43.36 43.36 5,241,268 +0.11(+0.25%)
Dec 30, 2014 42.98 43.53 42.55 43.25 4,595,240 -0.06(-0.15%)
Dec 29, 2014 43.27 43.75 42.93 43.31 3,534,268 +0.23(+0.53%)
Dec 26, 2014 43.10 43.52 42.69 43.09 3,205,247 +0.44(+1.03%)
Dec 24, 2014 43.21 42.65 42.65 42.65 3,085,947 -0.89(-2.05%)
Dec 23, 2014 43.18 43.80 42.66 43.54 4,956,102 +0.91(+2.13%)
Dec 22, 2014 42.88 42.96 41.87 42.63 6,620,830 -0.79(-1.83%)
Dec 19, 2014 42.95 43.53 42.30 43.43 11,232,704 +0.72(+1.69%)
Dec 18, 2014 42.74 43.01 40.96 42.71 8,525,469 +1.29(+3.11%)
Dec 17, 2014 38.76 42.01 38.58 41.42 10,395,733 +3.10(+8.08%)
Dec 16, 2014 36.73 39.39 36.66 38.32 10,299,711 +1.02(+2.73%)
Dec 15, 2014 37.91 38.51 37.10 37.30 7,067,402 -0.25(-0.66%)
Dec 12, 2014 37.41 38.71 37.05 37.55 7,923,333 -0.59(-1.54%)
Dec 11, 2014 38.51 39.34 38.00 38.14 6,925,868 -0.45(-1.16%)
Dec 10, 2014 39.48 39.48 38.24 38.58 9,733,903 -1.76(-4.37%)
Dec 09, 2014 40.31 41.19 39.51 40.35 8,515,067 +0.42(+1.06%)
Dec 08, 2014 41.72 41.72 39.81 39.92 8,928,725 -2.33(-5.51%)
Dec 05, 2014 41.79 42.71 41.19 42.25 6,343,082 +0.27(+0.64%)
Dec 04, 2014 42.56 42.56 41.81 41.98 5,663,792 -0.99(-2.30%)
Dec 03, 2014 42.54 43.90 42.53 42.97 5,387,931 +0.73(+1.72%)
Dec 02, 2014 41.58 43.17 41.19 42.24 6,132,240 -0.04(-0.08%)
Dec 01, 2014 41.40 42.43 40.62 42.28 10,738,990 +0.68(+1.64%)
Nov 28, 2014 42.29 42.46 41.35 41.60 7,717,793 -3.56(-7.89%)
Nov 26, 2014 45.39 45.16 45.16 45.16 3,827,223 -0.54(-1.17%)
Nov 25, 2014 47.16 47.18 45.45 45.69 5,863,906 -1.07(-2.28%)
Nov 24, 2014 47.29 47.40 46.26 46.76 4,812,644 -0.64(-1.35%)
Nov 21, 2014 48.02 48.30 47.01 47.40 6,157,057 +0.31(+0.66%)
Nov 20, 2014 45.79 47.16 45.60 47.09 5,303,785 +1.36(+2.98%)
Nov 19, 2014 45.72 46.03 44.98 45.73 3,939,542 +0.24(+0.53%)
Nov 18, 2014 44.85 45.76 44.64 45.49 5,172,608 +0.45(+1.00%)
Nov 17, 2014 45.00 45.43 44.46 45.04 4,030,874 -0.23(-0.51%)
Nov 14, 2014 44.66 45.34 44.42 45.27 3,832,637 +0.63(+1.42%)
Nov 13, 2014 44.75 45.14 43.92 44.64 5,773,347 -0.56(-1.23%)
Nov 12, 2014 45.27 45.84 44.91 45.19 5,293,160 -0.35(-0.76%)
Nov 11, 2014 45.26 45.75 44.54 45.54 3,853,666 +0.25(+0.54%)
Nov 10, 2014 46.53 46.85 44.88 45.29 8,720,813 -0.58(-1.26%)
Nov 07, 2014 44.61 45.89 44.54 45.87 9,611,067 +1.74(+3.95%)
Nov 06, 2014 43.25 44.13 43.01 44.13 7,262,699 +0.66(+1.53%)
Nov 05, 2014 42.18 43.78 42.10 43.46 12,636,602 +3.95(+10.00%)
Nov 04, 2014 40.23 40.59 39.11 39.51 8,608,763 -1.78(-4.30%)
Nov 03, 2014 42.47 43.10 41.18 41.29 6,642,754 -1.03(-2.43%)
Oct 31, 2014 41.10 42.35 40.51 42.32 5,687,967 +1.20(+2.92%)
Oct 30, 2014 41.75 42.02 40.94 41.12 5,050,395 -1.01(-2.39%)
Oct 29, 2014 43.44 43.44 41.67 42.13 4,605,746 +0.11(+0.25%)
Oct 28, 2014 40.73 42.07 40.38 42.03 4,579,749 +1.59(+3.92%)
Oct 27, 2014 41.23 42.26 42.26 40.44 6,784,893 -1.82(-4.31%)
Oct 24, 2014 42.12 42.54 41.62 42.26 4,531,738 -0.07(-0.17%)
Oct 23, 2014 42.16 42.79 41.79 42.33 5,620,856 +0.97(+2.34%)
Oct 22, 2014 42.53 43.13 41.34 41.36 9,520,467 -1.00(-2.36%)
Oct 21, 2014 41.54 42.41 41.43 42.36 7,163,036 +1.47(+3.59%)
Oct 20, 2014 41.14 41.72 40.57 40.90 5,416,350 -0.13(-0.33%)
Oct 17, 2014 40.87 41.38 40.64 41.03 11,539,371 +1.15(+2.88%)
Oct 16, 2014 38.39 40.35 38.03 39.88 11,340,744 +0.99(+2.54%)
Oct 15, 2014 38.15 39.18 37.62 38.89 11,814,069 -0.08(-0.20%)
Oct 14, 2014 40.16 40.56 38.74 38.97 10,800,327 -0.92(-2.32%)
Oct 13, 2014 41.91 42.24 39.80 39.90 8,186,327 -2.02(-4.81%)
Oct 10, 2014 43.04 43.26 41.73 41.91 9,154,167 -1.33(-3.07%)
Oct 09, 2014 44.64 44.70 43.20 43.24 7,347,245 -1.87(-4.14%)
Oct 08, 2014 44.59 45.19 43.77 45.11 6,481,433 +0.24(+0.53%)
Oct 07, 2014 45.50 45.88 44.84 44.87 4,601,749 -0.85(-1.87%)
Oct 06, 2014 46.41 46.53 45.53 45.72 5,499,068 -0.44(-0.95%)
Oct 03, 2014 47.10 47.15 46.03 46.16 5,132,066 -0.79(-1.68%)
Oct 02, 2014 46.96 47.30 45.94 46.95 4,714,544 -0.36(-0.76%)
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.