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 30, 2016 33.53 33.53 33.53 0 -0.21(-0.61%)
Dec 29, 2016 33.80 33.92 33.50 33.73 2,876,776 -0.21(-0.63%)
Dec 28, 2016 34.51 34.65 33.81 33.94 3,258,125 -0.44(-1.28%)
Dec 27, 2016 34.29 34.52 34.22 34.38 2,441,302 +0.22(+0.64%)
Dec 23, 2016 34.16 34.16 34.16 0 -0.26(-0.77%)
Dec 22, 2016 34.14 34.96 34.05 34.43 6,640,183 +0.24(+0.71%)
Dec 21, 2016 34.57 34.65 33.92 34.19 3,799,184 -0.07(-0.19%)
Dec 20, 2016 34.58 34.93 34.13 34.25 4,592,344 -0.28(-0.81%)
Dec 19, 2016 34.65 34.90 34.31 34.53 4,980,167 -0.25(-0.72%)
Dec 16, 2016 35.15 35.16 34.52 34.78 6,603,649 -0.11(-0.32%)
Dec 15, 2016 34.28 35.04 34.08 34.89 6,789,388 +0.37(+1.08%)
Dec 14, 2016 34.87 35.89 34.37 34.52 7,736,115 -0.86(-2.43%)
Dec 13, 2016 35.79 35.79 34.85 35.38 6,059,114 +0.10(+0.27%)
Dec 12, 2016 36.92 37.16 35.16 35.28 10,370,110 +0.04(+0.10%)
Dec 09, 2016 35.40 35.55 35.01 35.24 5,012,787 +0.24(+0.69%)
Dec 08, 2016 35.27 35.49 34.32 35.00 6,802,423 +0.14(+0.40%)
Dec 07, 2016 34.57 35.29 34.41 34.86 6,733,349 +0.18(+0.51%)
Dec 06, 2016 34.39 35.16 33.56 34.69 7,276,360 -0.32(-0.90%)
Dec 05, 2016 35.51 35.86 34.93 35.00 5,840,219 -0.08(-0.23%)
Dec 02, 2016 34.63 35.77 34.63 35.08 6,075,302 +0.00(+0.00%)
Dec 01, 2016 36.30 36.34 34.86 35.08 9,758,974 -0.35(-0.99%)
Nov 30, 2016 34.25 35.71 34.10 35.43 23,886,840 +4.52(+14.63%)
Nov 29, 2016 30.24 31.09 29.64 30.91 10,463,381 -0.36(-1.15%)
Nov 28, 2016 32.88 32.98 31.20 31.27 7,832,851 -1.16(-3.57%)
Nov 25, 2016 32.66 32.85 31.94 32.43 2,676,537 -0.59(-1.80%)
Nov 23, 2016 33.02 33.02 33.02 0 +0.41(+1.26%)
Nov 22, 2016 33.05 33.21 31.96 32.61 5,941,855 -0.31(-0.94%)
Nov 21, 2016 32.98 33.21 32.56 32.92 6,631,322 +0.79(+2.46%)
Nov 18, 2016 31.78 32.53 31.67 32.13 6,505,828 +0.70(+2.22%)
Nov 17, 2016 32.53 32.77 31.34 31.43 8,240,451 -0.81(-2.52%)
Nov 16, 2016 32.83 33.03 32.16 32.24 7,653,379 -0.75(-2.27%)
Nov 15, 2016 31.89 32.99 31.87 32.99 9,057,278 +1.61(+5.12%)
Nov 14, 2016 30.54 31.43 30.19 31.39 6,585,252 +0.70(+2.29%)
Nov 11, 2016 31.17 31.38 30.13 30.68 7,212,433 -0.95(-2.99%)
Nov 10, 2016 31.91 32.09 30.98 31.63 7,667,612 -0.35(-1.10%)
Nov 09, 2016 30.74 32.35 30.65 31.98 8,451,366 +1.20(+3.91%)
Nov 08, 2016 30.30 31.03 30.22 30.78 5,855,689 +0.12(+0.38%)
Nov 07, 2016 30.08 30.68 30.04 30.66 7,278,579 +1.20(+4.06%)
Nov 04, 2016 29.63 30.02 29.06 29.47 8,167,687 -0.23(-0.79%)
Nov 03, 2016 29.24 30.06 29.19 29.70 10,816,265 +0.70(+2.43%)
Nov 02, 2016 27.37 29.22 27.25 29.00 16,577,270 +1.36(+4.94%)
Nov 01, 2016 28.20 28.42 26.86 27.63 8,825,021 -0.15(-0.53%)
Oct 31, 2016 28.63 28.64 27.72 27.78 9,414,023 -0.95(-3.29%)
Oct 28, 2016 29.65 29.87 28.53 28.73 8,010,305 -0.94(-3.16%)
Oct 27, 2016 29.66 30.22 29.47 29.66 5,870,340 +0.19(+0.65%)
Oct 26, 2016 29.39 29.85 28.89 29.47 9,425,378 -0.34(-1.16%)
Oct 25, 2016 30.37 30.74 29.80 29.82 5,006,786 -0.77(-2.52%)
Oct 24, 2016 31.20 31.28 30.02 30.59 6,021,338 -0.71(-2.27%)
Oct 21, 2016 31.10 31.56 30.99 31.30 4,328,811 -0.18(-0.58%)
Oct 20, 2016 30.98 31.68 30.78 31.48 5,807,831 -0.01(-0.05%)
Oct 19, 2016 30.91 31.89 30.76 31.50 7,713,791 +0.78(+2.53%)
Oct 18, 2016 31.23 31.34 30.48 30.72 6,992,552 +0.10(+0.31%)
Oct 17, 2016 31.48 31.64 30.35 30.62 9,329,551 -0.96(-3.04%)
Oct 14, 2016 32.36 32.62 31.58 31.58 4,443,151 -0.60(-1.87%)
Oct 13, 2016 32.29 32.82 31.72 32.19 6,323,649 -0.48(-1.48%)
Oct 12, 2016 32.21 32.77 31.64 32.67 9,217,450 +0.31(+0.95%)
Oct 11, 2016 32.44 32.51 32.00 32.36 6,062,344 -0.18(-0.56%)
Oct 10, 2016 31.89 32.62 31.71 32.55 6,674,518 +1.16(+3.69%)
Oct 07, 2016 32.08 32.24 31.08 31.39 6,693,379 -0.49(-1.54%)
Oct 06, 2016 32.67 32.87 31.64 31.88 7,436,649 -0.51(-1.58%)
Oct 05, 2016 32.30 32.95 32.04 32.39 8,704,301 +0.66(+2.08%)
Oct 04, 2016 32.46 32.63 31.48 31.73 5,351,767 -0.67(-2.08%)
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.