Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 64.41 64.84 62.78 63.21 9,717,154 -1.41(-2.18%)
Jul 30, 2008 61.52 64.94 60.89 64.61 14,267,162 +2.95(+4.79%)
Jul 29, 2008 61.66 63.55 60.21 61.66 10,332,710 -1.25(-1.98%)
Jul 28, 2008 63.66 64.71 62.47 62.91 7,230,854 +0.03(+0.05%)
Jul 25, 2008 62.01 64.41 61.43 62.87 8,775,800 +0.81(+1.30%)
Jul 24, 2008 62.81 64.09 60.14 62.07 14,970,810 -0.09(-0.14%)
Jul 23, 2008 65.63 66.05 61.82 62.15 14,275,588 -3.52(-5.37%)
Jul 22, 2008 68.16 68.21 64.48 65.68 12,321,040 -2.97(-4.33%)
Jul 21, 2008 66.81 68.83 65.63 68.65 8,589,814 +2.99(+4.56%)
Jul 18, 2008 64.45 67.82 63.99 65.66 11,864,377 +0.71(+1.09%)
Jul 17, 2008 67.94 68.49 63.22 64.95 14,091,748 -2.58(-3.82%)
Jul 16, 2008 70.97 71.23 66.58 67.53 14,223,528 -3.20(-4.53%)
Jul 15, 2008 74.48 75.34 70.61 70.73 10,388,261 -3.28(-4.43%)
Jul 14, 2008 74.43 74.79 72.21 74.01 6,041,483 +0.51(+0.70%)
Jul 11, 2008 74.00 75.39 72.23 73.50 9,119,467 +0.55(+0.76%)
Jul 10, 2008 69.67 73.17 69.67 72.94 11,176,957 +3.28(+4.70%)
Jul 09, 2008 72.50 73.62 69.54 69.67 9,724,572 -2.44(-3.38%)
Jul 08, 2008 73.07 73.07 69.23 72.11 15,784,995 -1.83(-2.48%)
Jul 07, 2008 78.15 78.15 72.75 73.94 12,735,707 -4.56(-5.81%)
Jul 04, 2008 79.27 80.82 76.93 78.50 5,294,172 +0.00(+0.00%)
Jul 03, 2008 79.27 80.82 76.93 78.50 5,294,172 -0.69(-0.87%)
Jul 02, 2008 83.16 84.88 78.73 79.19 11,010,535 -2.74(-3.34%)
Jul 01, 2008 80.57 82.08 79.44 81.93 9,291,401 +1.89(+2.36%)
Jun 30, 2008 78.46 80.18 78.21 80.04 10,179,500 +3.52(+4.60%)
Jun 27, 2008 76.60 77.22 75.82 76.52 8,155,690 +0.15(+0.20%)
Jun 26, 2008 76.73 77.74 75.16 76.37 8,390,726 -0.30(-0.39%)
Jun 25, 2008 78.67 78.67 74.83 76.67 8,732,788 -1.55(-1.98%)
Jun 24, 2008 81.14 81.14 78.11 78.22 6,204,182 -3.38(-4.15%)
Jun 23, 2008 78.45 81.81 78.45 81.60 6,829,430 +2.49(+3.15%)
Jun 20, 2008 80.30 81.25 78.57 79.11 6,664,191 -0.08(-0.10%)
Jun 19, 2008 82.10 83.16 79.06 79.19 8,972,262 -2.28(-2.80%)
Jun 18, 2008 80.55 82.04 78.87 81.48 8,609,347 +1.03(+1.28%)
Jun 17, 2008 77.47 80.50 77.40 80.44 6,605,881 +2.87(+3.70%)
Jun 16, 2008 78.40 78.97 77.17 77.57 5,810,739 +0.15(+0.20%)
Jun 13, 2008 76.83 77.65 76.49 77.42 5,685,493 +0.18(+0.23%)
Jun 12, 2008 76.60 77.95 75.94 77.24 6,715,530 -0.43(-0.56%)
Jun 11, 2008 78.09 78.65 76.55 77.67 6,259,700 +0.47(+0.61%)
Jun 10, 2008 77.69 79.31 76.08 77.20 7,940,619 -2.23(-2.81%)
Jun 09, 2008 78.05 80.19 77.43 79.43 5,720,170 +2.18(+2.83%)
Jun 06, 2008 79.29 79.93 77.24 77.25 9,079,073 -0.84(-1.07%)
Jun 05, 2008 75.30 78.09 74.60 78.09 7,138,904 +3.09(+4.12%)
Jun 04, 2008 77.61 77.83 74.90 75.00 7,693,984 -3.00(-3.84%)
Jun 03, 2008 78.95 80.19 77.75 77.99 5,614,127 -0.84(-1.06%)
Jun 02, 2008 76.77 79.86 76.76 78.83 5,217,747 +1.61(+2.08%)
May 30, 2008 78.10 78.49 76.81 77.23 6,071,708 +0.22(+0.29%)
May 29, 2008 78.41 78.94 76.83 77.01 5,848,444 -2.40(-3.02%)
May 28, 2008 77.94 80.04 76.71 79.41 6,103,958 +0.75(+0.96%)
May 27, 2008 79.08 79.63 77.88 78.65 5,786,165 -0.38(-0.48%)
May 26, 2008 82.64 82.64 78.13 79.03 0 +0.00(+0.00%)
May 23, 2008 82.64 82.64 78.13 79.03 7,143,474 -2.94(-3.58%)
May 22, 2008 81.92 83.48 80.92 81.97 6,778,354 +0.01(+0.01%)
May 21, 2008 83.11 84.70 81.74 81.96 8,272,280 -0.87(-1.05%)
May 20, 2008 82.17 83.54 81.19 82.84 6,349,851 +1.42(+1.74%)
May 19, 2008 81.48 82.92 80.64 81.42 7,056,164 +0.57(+0.70%)
May 16, 2008 79.45 81.15 79.45 80.85 6,913,817 +2.03(+2.57%)
May 15, 2008 77.87 79.37 76.95 78.83 6,689,486 +1.55(+2.01%)
May 14, 2008 79.07 79.22 77.13 77.27 5,445,137 -1.29(-1.64%)
May 13, 2008 77.80 79.15 76.90 78.57 5,045,411 +1.11(+1.44%)
May 12, 2008 76.33 77.64 75.81 77.45 4,951,266 +0.37(+0.48%)
May 09, 2008 78.80 78.80 75.89 77.08 6,186,458 -1.07(-1.37%)
May 08, 2008 77.94 78.33 76.22 78.15 7,009,273 +0.55(+0.71%)
May 07, 2008 81.93 81.93 77.43 77.60 9,923,166 -2.55(-3.18%)
May 06, 2008 77.69 80.42 76.59 80.15 7,175,803 +3.87(+5.07%)
May 05, 2008 75.29 76.89 75.08 76.28 4,207,864 +1.62(+2.17%)
May 02, 2008 73.38 75.88 73.38 74.66 6,044,529 +1.42(+1.94%)
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.