Devon Energy (NY: DVN )

60.05 +1.01 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 66.96 68.53 66.91 68.21 3,141,300 +0.51(+0.75%)
Jan 30, 2006 65.75 68.40 65.75 67.70 2,871,400 +2.24(+3.42%)
Jan 27, 2006 65.50 66.60 64.86 65.46 3,382,100 +0.84(+1.30%)
Jan 26, 2006 65.06 65.31 63.10 64.62 5,154,500 -0.43(-0.66%)
Jan 25, 2006 67.85 67.90 64.05 65.05 4,634,100 -2.66(-3.93%)
Jan 24, 2006 66.95 68.44 66.90 67.71 3,010,500 -0.24(-0.35%)
Jan 23, 2006 67.73 68.39 66.58 67.95 3,993,500 +0.08(+0.12%)
Jan 20, 2006 68.98 69.97 67.47 67.87 4,427,000 -0.39(-0.57%)
Jan 19, 2006 65.92 68.27 65.38 68.26 4,178,700 +2.34(+3.55%)
Jan 18, 2006 67.45 67.48 64.88 65.92 3,329,000 -1.60(-2.37%)
Jan 17, 2006 67.00 67.66 66.50 67.52 2,951,700 +1.88(+2.86%)
Jan 13, 2006 65.48 66.05 64.92 65.64 3,253,400 +0.15(+0.23%)
Jan 12, 2006 65.50 67.09 65.17 65.49 4,503,600 +0.11(+0.17%)
Jan 11, 2006 66.10 66.20 64.54 65.38 3,972,700 -1.17(-1.76%)
Jan 10, 2006 66.45 67.60 66.21 66.55 3,526,400 +0.10(+0.15%)
Jan 09, 2006 67.10 67.10 65.86 66.45 3,030,600 -0.14(-0.21%)
Jan 06, 2006 66.25 67.16 65.89 66.59 3,472,000 +1.42(+2.18%)
Jan 05, 2006 65.99 66.00 64.31 65.17 5,543,500 -0.82(-1.24%)
Jan 04, 2006 64.69 66.26 64.00 65.99 5,681,000 +1.30(+2.01%)
Jan 03, 2006 62.76 64.99 62.61 64.69 4,101,200 +2.15(+3.44%)
Dec 30, 2005 61.95 63.35 61.49 62.54 2,071,100 +0.13(+0.21%)
Dec 29, 2005 62.73 63.78 62.20 62.41 1,969,900 -0.54(-0.86%)
Dec 28, 2005 62.30 63.85 62.10 62.95 2,643,000 +1.01(+1.63%)
Dec 27, 2005 63.25 63.26 61.37 61.94 2,804,500 -1.92(-3.01%)
Dec 23, 2005 63.19 63.97 61.93 63.86 2,142,200 -0.33(-0.51%)
Dec 22, 2005 65.05 65.12 63.88 64.19 2,545,500 -0.34(-0.53%)
Dec 21, 2005 65.22 66.00 64.20 64.53 2,661,800 -0.64(-0.98%)
Dec 20, 2005 63.68 65.17 63.62 65.17 3,146,400 +1.49(+2.34%)
Dec 19, 2005 64.70 65.00 63.20 63.68 3,006,200 -0.49(-0.76%)
Dec 16, 2005 66.28 66.37 64.06 64.17 4,646,800 -2.10(-3.17%)
Dec 15, 2005 67.65 67.74 65.69 66.27 3,786,300 -1.58(-2.33%)
Dec 14, 2005 67.00 67.98 65.90 67.85 3,571,800 +0.85(+1.27%)
Dec 13, 2005 67.44 68.40 66.67 67.00 4,318,300 +0.61(+0.92%)
Dec 12, 2005 66.93 67.51 66.04 66.39 3,846,800 +1.09(+1.67%)
Dec 09, 2005 66.00 66.01 64.44 65.30 3,538,400 -0.84(-1.27%)
Dec 08, 2005 64.44 66.35 64.44 66.14 4,191,200 +1.69(+2.62%)
Dec 07, 2005 64.45 65.56 63.91 64.45 4,628,200 +0.40(+0.62%)
Dec 06, 2005 64.00 64.74 62.88 64.05 4,329,700 +1.32(+2.10%)
Dec 05, 2005 63.00 63.60 62.36 62.73 3,755,000 +0.44(+0.71%)
Dec 02, 2005 62.16 62.79 61.36 62.29 3,072,600 +0.39(+0.63%)
Dec 01, 2005 60.70 62.04 60.37 61.90 3,917,300 +1.70(+2.82%)
Nov 30, 2005 59.42 60.89 59.30 60.20 5,601,800 -0.15(-0.25%)
Nov 29, 2005 60.26 60.61 59.42 60.35 3,281,400 +1.02(+1.72%)
Nov 28, 2005 61.38 61.16 58.80 59.33 3,945,800 -2.05(-3.34%)
Nov 25, 2005 61.25 61.67 60.86 61.38 1,125,300 +0.00(+0.00%)
Nov 23, 2005 62.35 62.40 61.01 61.38 3,212,700 -0.97(-1.56%)
Nov 22, 2005 61.25 62.59 60.97 62.35 2,764,800 +1.79(+2.96%)
Nov 21, 2005 59.35 60.70 58.67 60.56 3,706,600 +1.95(+3.33%)
Nov 18, 2005 58.90 58.95 58.13 58.61 3,568,000 -0.04(-0.07%)
Nov 17, 2005 59.35 59.98 58.09 58.65 4,711,200 -0.21(-0.36%)
Nov 16, 2005 56.30 59.32 56.36 58.86 5,464,300 +2.56(+4.55%)
Nov 15, 2005 55.00 57.89 54.80 56.30 4,740,100 +1.50(+2.74%)
Nov 14, 2005 55.93 56.00 54.11 54.80 3,559,400 -0.25(-0.45%)
Nov 11, 2005 54.92 55.79 54.42 55.05 3,065,400 +0.48(+0.88%)
Nov 10, 2005 57.10 57.11 54.01 54.57 5,602,600 -3.07(-5.33%)
Nov 09, 2005 58.22 59.01 57.10 57.64 4,884,800 -0.69(-1.18%)
Nov 08, 2005 57.40 58.83 56.55 58.33 4,696,700 +1.21(+2.12%)
Nov 07, 2005 58.70 58.71 56.73 57.12 4,817,900 -1.81(-3.07%)
Nov 04, 2005 61.88 61.89 58.50 58.93 4,670,100 -2.95(-4.77%)
Nov 03, 2005 60.39 62.25 60.00 61.88 4,071,700 +2.13(+3.56%)
Nov 02, 2005 60.24 60.90 58.82 59.75 6,061,700 -0.24(-0.40%)
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.