Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.59 39.48 38.60 38.76 8,127,286 -0.83(-2.09%)
Feb 27, 2006 40.32 40.45 39.45 39.59 5,256,546 -0.73(-1.80%)
Feb 24, 2006 40.39 40.58 40.19 40.31 4,700,216 +0.64(+1.62%)
Feb 23, 2006 39.63 40.51 39.05 39.67 7,122,323 +0.01(+0.02%)
Feb 22, 2006 40.16 41.05 39.43 39.67 5,571,013 -1.45(-3.52%)
Feb 21, 2006 41.65 41.98 40.84 41.12 5,376,040 +0.98(+2.44%)
Feb 17, 2006 40.36 40.82 39.91 40.14 4,744,534 +0.17(+0.41%)
Feb 16, 2006 38.64 40.24 38.64 39.97 6,864,427 +1.43(+3.72%)
Feb 15, 2006 39.12 39.49 37.95 38.54 7,699,829 -0.31(-0.80%)
Feb 14, 2006 38.18 39.14 37.42 38.85 9,206,367 +0.50(+1.31%)
Feb 13, 2006 39.12 39.24 38.15 38.34 6,505,792 -0.61(-1.56%)
Feb 10, 2006 39.62 39.62 38.07 38.95 8,460,207 -0.20(-0.52%)
Feb 09, 2006 40.89 41.78 39.01 39.16 8,459,300 -1.50(-3.69%)
Feb 08, 2006 41.06 41.32 39.87 40.66 7,580,788 -0.39(-0.95%)
Feb 07, 2006 42.64 42.65 40.72 41.05 7,978,145 -2.36(-5.44%)
Feb 06, 2006 42.96 44.06 42.95 43.41 6,055,192 +0.87(+2.04%)
Feb 03, 2006 42.98 43.17 42.18 42.54 5,511,870 -0.61(-1.41%)
Feb 02, 2006 43.44 44.02 42.63 43.15 8,062,245 -0.48(-1.09%)
Feb 01, 2006 45.62 45.82 43.45 43.63 7,115,365 -1.47(-3.25%)
Jan 31, 2006 44.27 45.31 44.24 45.09 4,751,492 +0.34(+0.75%)
Jan 30, 2006 43.47 45.22 43.47 44.76 4,343,245 +1.48(+3.42%)
Jan 27, 2006 43.30 44.03 42.88 43.28 5,115,724 +0.56(+1.30%)
Jan 26, 2006 43.01 43.18 41.72 42.72 7,796,635 -0.28(-0.66%)
Jan 25, 2006 44.86 44.89 42.34 43.01 7,009,484 -1.76(-3.93%)
Jan 24, 2006 44.26 45.25 44.23 44.76 4,553,646 -0.16(-0.35%)
Jan 23, 2006 44.78 45.21 44.02 44.92 6,040,520 +0.05(+0.12%)
Jan 20, 2006 45.60 46.26 44.61 44.87 6,696,227 -0.26(-0.57%)
Jan 19, 2006 43.58 45.13 43.22 45.13 6,320,651 +1.55(+3.55%)
Jan 18, 2006 44.59 44.61 42.89 43.58 5,035,405 -1.06(-2.37%)
Jan 17, 2006 44.29 44.73 43.96 44.64 4,464,706 +1.24(+2.86%)
Jan 13, 2006 43.29 43.67 42.92 43.40 4,921,053 +0.10(+0.23%)
Jan 12, 2006 43.30 44.35 43.09 43.30 6,812,091 +0.07(+0.17%)
Jan 11, 2006 43.70 43.77 42.67 43.22 6,009,058 -0.77(-1.76%)
Jan 10, 2006 43.93 44.69 43.77 44.00 5,333,990 +0.07(+0.15%)
Jan 09, 2006 44.36 44.36 43.54 43.93 4,584,049 -0.09(-0.21%)
Jan 06, 2006 43.80 44.40 43.56 44.02 5,251,705 +0.94(+2.18%)
Jan 05, 2006 43.63 43.63 42.52 43.09 8,385,031 -0.54(-1.24%)
Jan 04, 2006 42.77 43.81 42.31 43.63 8,593,012 +0.86(+2.01%)
Jan 03, 2006 41.49 42.97 41.39 42.77 6,203,426 +1.42(+3.44%)
Dec 30, 2005 40.96 41.88 40.65 41.35 3,132,721 +0.09(+0.21%)
Dec 29, 2005 41.47 42.17 41.12 41.26 2,979,647 -0.36(-0.86%)
Dec 28, 2005 41.19 42.21 41.06 41.62 3,997,770 +0.67(+1.63%)
Dec 27, 2005 41.82 41.82 40.57 40.95 4,242,053 -1.27(-3.01%)
Dec 23, 2005 41.78 42.29 40.94 42.22 3,240,266 -0.22(-0.51%)
Dec 22, 2005 43.01 43.05 42.23 42.44 3,850,292 -0.22(-0.53%)
Dec 21, 2005 43.12 43.63 42.44 42.66 4,026,206 -0.42(-0.98%)
Dec 20, 2005 42.10 43.09 42.06 43.09 4,759,207 +0.99(+2.34%)
Dec 19, 2005 42.77 42.97 41.78 42.10 4,547,142 -0.32(-0.76%)
Dec 16, 2005 43.82 43.88 42.35 42.42 7,028,694 -1.39(-3.17%)
Dec 15, 2005 44.72 44.78 43.43 43.81 5,727,112 -1.04(-2.33%)
Dec 14, 2005 44.29 44.94 43.57 44.86 5,402,662 +0.56(+1.27%)
Dec 13, 2005 44.59 45.22 44.08 44.29 6,531,808 +0.40(+0.92%)
Dec 12, 2005 44.25 44.63 43.66 43.89 5,818,623 +0.72(+1.67%)
Dec 09, 2005 43.63 43.64 42.60 43.17 5,352,141 -0.56(-1.27%)
Dec 08, 2005 42.60 43.87 42.60 43.73 6,339,559 +1.12(+2.62%)
Dec 07, 2005 42.61 43.34 42.25 42.61 7,000,559 +0.26(+0.62%)
Dec 06, 2005 42.31 42.80 41.57 42.34 6,549,052 +0.87(+2.10%)
Dec 05, 2005 41.65 42.05 41.23 41.47 5,679,768 +0.29(+0.71%)
Dec 02, 2005 41.10 41.51 40.57 41.18 4,647,578 +0.26(+0.63%)
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.