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 24, 2011 54.68 55.68 54.66 54.93 3,816,147 +0.61(+1.12%)
May 23, 2011 54.77 55.06 54.21 54.33 5,614,606 -1.49(-2.67%)
May 20, 2011 55.63 56.22 54.77 55.82 5,144,279 +0.22(+0.39%)
May 19, 2011 56.22 56.26 55.02 55.60 3,093,752 -0.32(-0.58%)
May 18, 2011 55.26 56.47 55.02 55.93 4,032,854 +0.80(+1.45%)
May 17, 2011 54.80 55.33 54.23 55.12 4,533,314 +0.03(+0.05%)
May 16, 2011 55.10 56.30 54.69 55.10 3,571,392 -0.16(-0.29%)
May 13, 2011 55.52 55.79 54.57 55.26 4,669,081 -0.09(-0.16%)
May 12, 2011 55.80 55.87 54.66 55.35 8,350,780 -0.68(-1.21%)
May 11, 2011 57.23 57.25 55.68 56.03 5,845,019 -1.56(-2.71%)
May 10, 2011 57.43 57.74 56.81 57.59 4,130,193 -0.05(-0.08%)
May 09, 2011 57.00 57.94 56.88 57.64 4,973,962 +1.30(+2.31%)
May 06, 2011 56.61 58.11 55.64 56.34 5,019,825 +0.11(+0.19%)
May 05, 2011 56.77 57.16 55.60 56.23 6,063,955 -1.01(-1.77%)
May 04, 2011 57.91 58.20 56.60 57.24 6,040,877 -1.59(-2.70%)
May 03, 2011 60.14 60.21 58.28 58.83 4,966,093 -1.38(-2.29%)
May 02, 2011 60.09 60.29 59.73 60.21 3,936,526 -1.10(-1.79%)
Apr 29, 2011 59.99 61.46 59.99 61.31 4,424,290 +1.48(+2.47%)
Apr 28, 2011 59.44 60.08 58.94 59.83 2,878,772 +0.42(+0.71%)
Apr 27, 2011 60.34 60.36 58.41 59.41 3,578,432 -0.71(-1.19%)
Apr 26, 2011 59.70 60.20 59.46 60.12 2,296,916 +0.69(+1.17%)
Apr 25, 2011 59.94 60.07 59.11 59.43 2,370,052 -0.61(-1.01%)
Apr 21, 2011 60.09 60.43 59.39 60.03 2,564,717 +0.18(+0.30%)
Apr 20, 2011 59.60 60.06 59.29 59.85 3,030,983 +1.26(+2.15%)
Apr 19, 2011 58.04 58.80 57.83 58.59 3,941,878 +0.53(+0.90%)
Apr 18, 2011 58.34 58.37 57.36 58.07 3,694,954 -1.10(-1.86%)
Apr 15, 2011 59.39 60.08 58.67 59.17 4,638,387 +0.03(+0.06%)
Apr 14, 2011 58.83 59.37 58.45 59.13 4,591,458 +0.03(+0.06%)
Apr 13, 2011 58.85 59.42 58.53 59.10 5,486,764 +1.17(+2.02%)
Apr 12, 2011 59.23 59.45 57.66 57.93 6,584,554 -2.20(-3.65%)
Apr 11, 2011 61.50 61.64 59.89 60.12 4,316,114 -1.46(-2.36%)
Apr 08, 2011 62.05 62.15 61.27 61.58 3,161,701 +0.06(+0.10%)
Apr 07, 2011 61.37 61.65 60.72 61.52 3,181,305 +0.30(+0.50%)
Apr 06, 2011 61.58 62.02 60.53 61.21 4,233,781 -0.11(-0.18%)
Apr 05, 2011 61.95 61.95 61.19 61.32 3,936,754 -0.65(-1.04%)
Apr 04, 2011 62.24 62.40 61.62 61.97 3,622,004 -0.01(-0.02%)
Apr 01, 2011 62.18 62.45 61.58 61.98 3,580,556 +0.16(+0.25%)
Mar 31, 2011 61.71 62.32 61.53 61.83 4,605,547 +0.12(+0.20%)
Mar 30, 2011 61.71 61.71 61.71 61.71 5,395,496 -0.07(-0.12%)
Mar 29, 2011 61.44 62.06 60.39 61.78 4,671,775 +0.13(+0.22%)
Mar 28, 2011 62.67 62.82 61.60 61.65 3,993,054 -1.02(-1.62%)
Mar 25, 2011 61.78 62.86 61.70 62.66 4,676,822 +0.17(+0.27%)
Mar 24, 2011 62.91 63.03 61.86 62.49 3,072,350 -0.13(-0.22%)
Mar 23, 2011 62.72 62.99 62.00 62.63 3,436,029 -0.09(-0.15%)
Mar 22, 2011 62.45 62.86 62.15 62.72 4,461,573 +0.28(+0.44%)
Mar 21, 2011 62.52 62.64 62.19 62.45 4,924,292 +1.72(+2.83%)
Mar 18, 2011 60.89 61.83 60.59 60.73 8,990,170 +0.46(+0.77%)
Mar 17, 2011 58.22 60.30 57.80 60.26 6,529,459 +2.56(+4.44%)
Mar 16, 2011 58.75 59.62 57.13 57.70 6,774,805 -1.28(-2.17%)
Mar 15, 2011 58.61 59.38 58.32 58.98 4,333,495 -0.69(-1.15%)
Mar 14, 2011 59.04 59.87 58.83 59.67 3,554,229 +0.35(+0.59%)
Mar 11, 2011 57.69 59.79 56.84 59.32 3,522,722 +1.43(+2.48%)
Mar 10, 2011 59.61 59.61 57.61 57.89 5,572,698 -2.44(-4.05%)
Mar 09, 2011 60.47 60.97 59.90 60.33 3,352,658 -0.17(-0.28%)
Mar 08, 2011 60.99 61.19 59.53 60.49 3,479,028 -0.38(-0.63%)
Mar 07, 2011 61.43 61.87 60.29 60.88 4,239,727 -0.40(-0.65%)
Mar 04, 2011 60.78 61.29 60.35 61.27 4,849,829 +0.65(+1.06%)
Mar 03, 2011 60.52 60.70 59.75 60.63 3,067,243 +0.90(+1.51%)
Mar 02, 2011 59.60 60.38 58.86 59.73 4,630,647 +0.04(+0.07%)
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.