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 30, 2014 51.74 51.85 51.28 51.78 3,024,329 +0.01(+0.01%)
May 29, 2014 51.61 51.84 51.24 51.78 3,185,304 +0.32(+0.61%)
May 28, 2014 51.27 51.54 50.94 51.46 4,812,815 +0.22(+0.42%)
May 27, 2014 51.01 51.27 50.73 51.24 3,850,955 +0.34(+0.66%)
May 23, 2014 51.02 50.91 50.91 50.91 3,078,673 -0.36(-0.70%)
May 22, 2014 51.59 51.64 51.07 51.27 1,972,678 -0.27(-0.52%)
May 21, 2014 51.03 51.60 50.90 51.53 4,827,644 +0.69(+1.36%)
May 20, 2014 50.30 51.12 50.24 50.84 7,753,463 +0.89(+1.78%)
May 19, 2014 49.53 50.20 49.37 49.95 3,500,068 +0.43(+0.86%)
May 16, 2014 49.60 49.82 49.11 49.52 3,564,684 -0.05(-0.10%)
May 15, 2014 50.23 50.25 49.06 49.57 6,023,443 -0.71(-1.41%)
May 14, 2014 50.77 50.87 50.23 50.28 3,845,772 -0.48(-0.94%)
May 13, 2014 49.97 51.04 49.84 50.75 6,737,134 +0.97(+1.96%)
May 12, 2014 49.78 49.90 49.50 49.78 2,891,379 +0.22(+0.44%)
May 09, 2014 49.80 49.82 49.06 49.56 4,357,948 -0.18(-0.37%)
May 08, 2014 51.10 51.31 49.60 49.74 8,400,610 -1.45(-2.83%)
May 07, 2014 49.67 51.71 48.49 51.19 12,645,013 +2.01(+4.09%)
May 06, 2014 49.29 49.64 49.02 49.18 3,865,627 -0.11(-0.23%)
May 05, 2014 48.94 49.53 48.77 49.30 2,931,371 +0.05(+0.10%)
May 02, 2014 49.20 49.53 48.93 49.25 5,786,682 +0.27(+0.56%)
May 01, 2014 49.01 49.23 48.81 48.97 4,430,873 -0.08(-0.16%)
Apr 30, 2014 49.16 49.25 48.67 49.05 6,208,670 -0.34(-0.68%)
Apr 29, 2014 49.60 50.09 49.33 49.39 3,073,478 +0.14(+0.28%)
Apr 28, 2014 49.49 49.70 48.81 49.25 4,058,255 -0.08(-0.17%)
Apr 25, 2014 50.09 50.28 49.27 49.33 6,056,113 -1.06(-2.10%)
Apr 24, 2014 50.19 50.74 50.02 50.39 5,526,547 +0.42(+0.84%)
Apr 23, 2014 49.72 50.18 49.56 49.97 3,620,367 +0.48(+0.96%)
Apr 22, 2014 49.24 49.70 49.02 49.49 3,194,578 +0.09(+0.18%)
Apr 21, 2014 49.67 49.73 49.10 49.40 4,505,072 -0.14(-0.28%)
Apr 17, 2014 49.03 49.54 49.54 49.54 5,713,376 +0.59(+1.20%)
Apr 16, 2014 48.38 49.24 48.38 48.95 5,391,421 +0.83(+1.72%)
Apr 15, 2014 47.50 48.28 47.36 48.13 4,968,124 +0.62(+1.31%)
Apr 14, 2014 47.76 47.76 47.04 47.50 6,430,943 +0.17(+0.36%)
Apr 11, 2014 47.74 48.18 47.32 47.33 5,458,056 -0.74(-1.55%)
Apr 10, 2014 47.80 48.69 47.59 48.08 7,276,134 +0.16(+0.34%)
Apr 09, 2014 47.75 47.96 47.52 47.92 7,133,222 +0.37(+0.78%)
Apr 08, 2014 47.47 47.73 47.34 47.54 4,433,758 +0.21(+0.44%)
Apr 07, 2014 47.54 47.79 47.12 47.33 3,346,179 -0.32(-0.68%)
Apr 04, 2014 48.21 48.40 47.51 47.66 4,328,905 -0.35(-0.73%)
Apr 03, 2014 47.93 48.76 47.73 48.01 6,850,942 +0.43(+0.91%)
Apr 02, 2014 47.26 47.82 47.15 47.57 4,967,695 +0.15(+0.31%)
Apr 01, 2014 46.89 47.43 46.77 47.42 6,067,523 +0.53(+1.12%)
Mar 31, 2014 46.25 46.91 45.98 46.90 7,639,825 +0.80(+1.73%)
Mar 28, 2014 45.60 46.13 45.46 46.10 8,334,953 +0.77(+1.70%)
Mar 27, 2014 44.94 45.82 44.85 45.33 5,617,293 +0.48(+1.08%)
Mar 26, 2014 45.18 45.28 44.73 44.85 4,901,542 +0.03(+0.06%)
Mar 25, 2014 44.96 45.07 44.71 44.82 3,967,700 +0.04(+0.08%)
Mar 24, 2014 45.13 45.32 44.69 44.78 2,219,420 -0.13(-0.28%)
Mar 21, 2014 44.72 45.09 44.42 44.91 4,729,394 +0.56(+1.26%)
Mar 20, 2014 44.12 44.54 43.95 44.35 4,096,264 -0.12(-0.27%)
Mar 19, 2014 44.45 44.76 44.22 44.47 3,807,297 -0.02(-0.05%)
Mar 18, 2014 44.16 44.59 44.12 44.49 3,069,399 +0.48(+1.10%)
Mar 17, 2014 44.10 44.43 43.74 44.01 3,103,618 +0.04(+0.10%)
Mar 14, 2014 43.77 44.02 43.70 43.96 4,404,147 +0.11(+0.24%)
Mar 13, 2014 44.30 44.40 43.78 43.86 3,114,981 -0.34(-0.78%)
Mar 12, 2014 44.08 44.35 43.82 44.20 3,213,640 -0.18(-0.39%)
Mar 11, 2014 45.01 45.24 44.27 44.38 3,338,724 -0.68(-1.52%)
Mar 10, 2014 45.39 45.43 44.55 45.06 4,570,486 -0.42(-0.92%)
Mar 07, 2014 45.03 45.56 44.89 45.48 4,204,132 +0.43(+0.95%)
Mar 06, 2014 45.07 45.21 44.74 45.05 2,412,462 +0.03(+0.08%)
Mar 05, 2014 45.08 45.38 44.89 45.02 3,924,247 -0.12(-0.26%)
Mar 04, 2014 44.89 45.28 44.53 45.14 5,714,320 +0.60(+1.35%)
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.