Skip to main content

Devon Energy (NY: DVN )

50.04 +0.58 (+1.17%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.454 8.678 8.418 8.659 4,460,300 +0.25(+2.93%)
May 29, 2003 8.551 8.574 8.371 8.413 5,249,372 -0.15(-1.71%)
May 28, 2003 8.751 8.751 8.548 8.559 4,525,155 -0.19(-2.19%)
May 27, 2003 8.654 8.768 8.564 8.751 5,697,954 +0.10(+1.12%)
May 23, 2003 8.643 8.676 8.574 8.654 6,343,204 -0.00(-0.06%)
May 22, 2003 8.574 8.679 8.509 8.659 8,042,351 +0.15(+1.76%)
May 21, 2003 8.061 8.509 8.060 8.509 8,136,031 +0.45(+5.58%)
May 20, 2003 8.045 8.121 8.005 8.060 3,262,279 +0.01(+0.19%)
May 19, 2003 8.110 8.210 8.043 8.045 4,280,446 -0.10(-1.21%)
May 16, 2003 8.193 8.221 8.105 8.143 2,903,473 -0.03(-0.33%)
May 15, 2003 8.210 8.211 8.103 8.170 4,883,961 +0.00(+0.02%)
May 14, 2003 8.066 8.175 8.036 8.168 5,335,846 +0.13(+1.66%)
May 13, 2003 7.962 8.103 7.910 8.035 5,712,366 +0.07(+0.92%)
May 12, 2003 7.882 7.975 7.793 7.962 8,614,339 +0.08(+1.01%)
May 09, 2003 7.727 7.882 7.685 7.882 10,966,242 +0.18(+2.31%)
May 08, 2003 7.827 7.868 7.627 7.703 7,915,343 -0.04(-0.52%)
May 07, 2003 7.610 7.795 7.535 7.743 6,249,824 +0.14(+1.82%)
May 06, 2003 7.798 7.813 7.604 7.605 4,350,106 -0.18(-2.29%)
May 05, 2003 7.858 7.893 7.710 7.783 7,746,299 -0.06(-0.76%)
May 02, 2003 7.777 7.883 7.752 7.843 4,309,871 +0.09(+1.18%)
May 01, 2003 7.865 7.943 7.752 7.752 4,183,464 -0.12(-1.48%)
Apr 30, 2003 7.840 7.893 7.810 7.868 6,944,616 +0.03(+0.36%)
Apr 29, 2003 8.063 8.070 7.833 7.840 5,003,162 -0.22(-2.77%)
Apr 28, 2003 8.101 8.126 8.061 8.063 4,662,372 -0.04(-0.47%)
Apr 25, 2003 8.160 8.160 8.028 8.101 21,476,696 -0.06(-0.71%)
Apr 24, 2003 8.251 8.305 8.123 8.160 3,662,520 -0.08(-1.01%)
Apr 23, 2003 8.268 8.335 8.201 8.243 4,130,919 -0.02(-0.26%)
Apr 22, 2003 8.093 8.265 8.043 8.265 2,852,129 +0.13(+1.62%)
Apr 21, 2003 7.993 8.138 7.988 8.133 2,120,406 +0.14(+1.75%)
Apr 17, 2003 7.935 8.061 7.912 7.993 3,535,812 +0.09(+1.14%)
Apr 16, 2003 7.902 8.017 7.860 7.903 3,245,765 -0.09(-1.10%)
Apr 15, 2003 7.902 7.997 7.837 7.992 2,755,147 +0.09(+1.14%)
Apr 14, 2003 7.818 7.902 7.798 7.902 2,335,990 +0.06(+0.74%)
Apr 11, 2003 7.777 7.843 7.735 7.843 3,241,261 +0.04(+0.47%)
Apr 10, 2003 7.637 7.807 7.627 7.807 4,926,897 +0.21(+2.81%)
Apr 09, 2003 7.594 7.660 7.577 7.594 2,904,674 +0.04(+0.60%)
Apr 08, 2003 7.705 7.713 7.549 7.549 3,854,083 -0.19(-2.45%)
Apr 07, 2003 7.810 7.833 7.718 7.738 2,961,122 -0.05(-0.66%)
Apr 04, 2003 7.877 7.902 7.762 7.790 2,542,866 -0.06(-0.81%)
Apr 03, 2003 7.960 7.993 7.808 7.853 2,671,075 -0.11(-1.34%)
Apr 02, 2003 8.058 8.058 7.943 7.960 2,825,407 -0.10(-1.22%)
Apr 01, 2003 8.030 8.076 7.962 8.058 2,088,879 +0.03(+0.35%)
Mar 31, 2003 8.093 8.093 7.957 8.030 3,091,734 -0.06(-0.76%)
Mar 28, 2003 8.056 8.171 8.056 8.091 3,125,963 +0.03(+0.43%)
Mar 27, 2003 7.942 8.101 7.915 8.056 3,849,279 +0.11(+1.43%)
Mar 26, 2003 7.910 7.968 7.843 7.943 3,675,731 +0.05(+0.63%)
Mar 25, 2003 7.860 8.002 7.852 7.893 2,717,014 +0.04(+0.49%)
Mar 24, 2003 7.912 8.030 7.800 7.855 4,053,153 -0.06(-0.72%)
Mar 21, 2003 8.235 8.235 7.910 7.912 4,285,250 -0.23(-2.82%)
Mar 20, 2003 7.968 8.166 7.938 8.141 5,001,060 +0.17(+2.17%)
Mar 19, 2003 8.070 8.098 7.968 7.968 6,033,640 -0.10(-1.24%)
Mar 18, 2003 7.837 8.110 7.748 8.068 6,377,133 +0.23(+2.98%)
Mar 17, 2003 7.910 8.010 7.835 7.835 4,847,630 -0.08(-1.05%)
Mar 14, 2003 7.955 7.998 7.878 7.918 5,605,775 -0.04(-0.46%)
Mar 13, 2003 8.143 8.176 7.955 7.955 4,336,294 -0.17(-2.09%)
Mar 12, 2003 8.186 8.186 7.943 8.125 4,611,328 -0.06(-0.73%)
Mar 11, 2003 8.270 8.300 8.160 8.185 4,004,811 -0.06(-0.77%)
Mar 10, 2003 8.311 8.358 8.226 8.248 4,911,284 -0.06(-0.74%)
Mar 07, 2003 8.210 8.335 8.210 8.310 5,306,420 +0.02(+0.20%)
Mar 06, 2003 8.226 8.318 8.168 8.293 4,442,585 +0.05(+0.61%)
Mar 05, 2003 8.143 8.283 8.140 8.243 3,633,395 +0.10(+1.23%)
Mar 04, 2003 8.226 8.226 8.101 8.143 2,820,302 -0.02(-0.24%)
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.