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 (%)
May 31, 2017 24.87 25.34 24.54 24.98 12,282,313 -0.37(-1.48%)
May 30, 2017 26.01 26.08 25.22 25.36 7,522,255 -0.98(-3.71%)
May 26, 2017 26.18 26.39 25.89 26.33 5,059,498 +0.07(+0.25%)
May 25, 2017 27.20 27.76 26.15 26.27 7,240,763 -1.03(-3.77%)
May 24, 2017 27.66 27.85 27.02 27.30 6,884,899 -0.51(-1.82%)
May 23, 2017 27.94 28.08 27.65 27.80 4,369,591 -0.19(-0.68%)
May 22, 2017 28.41 28.52 27.84 28.00 5,311,359 -0.23(-0.81%)
May 19, 2017 27.32 28.30 27.29 28.22 5,783,010 +1.10(+4.04%)
May 18, 2017 27.20 27.57 27.03 27.13 6,873,930 -0.33(-1.20%)
May 17, 2017 27.88 28.04 27.38 27.46 6,299,559 -0.42(-1.50%)
May 16, 2017 28.07 28.18 27.68 27.88 5,113,731 -0.18(-0.63%)
May 15, 2017 28.49 28.64 27.76 28.05 5,743,086 +0.22(+0.79%)
May 12, 2017 27.82 28.00 27.60 27.83 4,081,805 -0.07(-0.24%)
May 11, 2017 28.47 28.56 27.84 27.90 4,952,067 -0.43(-1.53%)
May 10, 2017 28.26 28.75 28.08 28.33 7,660,051 +0.48(+1.72%)
May 09, 2017 28.10 28.16 27.65 27.86 4,828,860 -0.20(-0.71%)
May 08, 2017 27.89 28.25 27.64 28.05 5,625,392 +0.10(+0.37%)
May 05, 2017 27.35 27.99 27.14 27.95 6,629,645 +0.76(+2.81%)
May 04, 2017 27.77 27.77 26.87 27.19 10,250,343 -0.87(-3.12%)
May 03, 2017 28.67 28.77 27.64 28.06 10,407,055 -0.50(-1.75%)
May 02, 2017 28.89 29.20 28.23 28.56 7,157,967 -0.34(-1.17%)
May 01, 2017 29.02 29.19 28.80 28.90 4,013,496 -0.13(-0.46%)
Apr 28, 2017 29.15 29.41 28.86 29.03 4,981,301 +0.10(+0.36%)
Apr 27, 2017 29.52 29.64 28.72 28.93 6,950,434 -0.91(-3.05%)
Apr 26, 2017 29.51 30.36 29.47 29.84 5,613,689 +0.00(+0.00%)
Apr 25, 2017 29.27 29.91 29.16 29.84 5,069,244 +0.57(+1.93%)
Apr 24, 2017 29.47 29.61 29.11 29.27 4,909,570 +0.07(+0.23%)
Apr 21, 2017 29.00 29.31 28.64 29.21 5,850,645 +0.02(+0.08%)
Apr 20, 2017 29.01 29.36 28.92 29.19 4,763,680 +0.33(+1.15%)
Apr 19, 2017 29.88 30.02 28.74 28.86 6,583,317 -0.94(-3.16%)
Apr 18, 2017 29.87 30.33 29.59 29.80 5,656,780 -0.35(-1.17%)
Apr 17, 2017 29.86 30.16 29.36 30.15 5,949,251 +0.26(+0.89%)
Apr 13, 2017 30.88 31.13 29.75 29.89 6,131,160 -0.90(-2.91%)
Apr 12, 2017 31.26 31.59 30.67 30.78 5,304,674 -0.48(-1.53%)
Apr 11, 2017 31.51 31.60 30.84 31.26 9,952,164 -0.40(-1.25%)
Apr 10, 2017 31.53 31.77 31.42 31.66 4,330,587 +0.38(+1.22%)
Apr 07, 2017 31.47 31.69 31.24 31.27 5,046,565 -0.25(-0.79%)
Apr 06, 2017 30.82 31.73 30.69 31.52 9,506,910 +1.00(+3.28%)
Apr 05, 2017 31.58 32.00 30.47 30.52 7,727,165 -0.71(-2.28%)
Apr 04, 2017 30.92 31.26 30.52 31.24 5,237,703 +0.34(+1.09%)
Apr 03, 2017 30.66 31.11 30.33 30.90 5,846,187 +0.23(+0.74%)
Mar 31, 2017 30.29 30.84 30.19 30.67 6,538,417 +0.20(+0.65%)
Mar 30, 2017 30.67 30.88 30.23 30.47 9,068,826 +0.17(+0.56%)
Mar 29, 2017 29.19 30.34 29.10 30.30 7,918,340 +1.18(+4.04%)
Mar 28, 2017 28.86 29.27 28.55 29.13 6,650,668 +0.54(+1.90%)
Mar 27, 2017 28.12 28.69 27.95 28.58 5,502,059 +0.06(+0.21%)
Mar 24, 2017 28.83 29.01 28.42 28.52 5,642,993 -0.21(-0.74%)
Mar 23, 2017 28.80 29.17 28.61 28.74 5,511,504 -0.18(-0.64%)
Mar 22, 2017 28.98 29.52 28.66 28.92 6,205,005 -0.34(-1.16%)
Mar 21, 2017 29.83 30.01 29.05 29.26 5,387,134 -0.54(-1.83%)
Mar 20, 2017 29.42 29.91 29.30 29.80 4,482,680 +0.00(+0.00%)
Mar 17, 2017 30.08 30.28 29.77 29.80 7,047,180 -0.13(-0.44%)
Mar 16, 2017 30.22 30.25 29.78 29.94 3,944,887 -0.29(-0.97%)
Mar 15, 2017 29.76 30.34 29.51 30.23 4,757,565 +0.81(+2.75%)
Mar 14, 2017 29.63 29.64 28.44 29.42 7,970,341 -0.69(-2.30%)
Mar 13, 2017 29.44 30.27 29.44 30.11 5,939,644 +0.56(+1.89%)
Mar 10, 2017 30.30 30.34 29.25 29.55 6,860,296 -0.37(-1.25%)
Mar 09, 2017 29.56 30.13 28.98 29.93 11,847,414 +0.04(+0.12%)
Mar 08, 2017 31.60 31.76 29.72 29.89 10,589,001 -2.08(-6.52%)
Mar 07, 2017 32.50 32.54 31.79 31.98 3,873,036 -0.28(-0.86%)
Mar 06, 2017 31.82 32.30 31.50 32.26 7,323,993 +0.43(+1.36%)
Mar 03, 2017 32.08 32.29 31.70 31.82 3,647,576 -0.09(-0.28%)
Mar 02, 2017 32.29 32.39 31.82 31.91 5,984,351 -0.85(-2.60%)
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.