Devon Energy (NY: DVN )

50.39 USD +0.75 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 60.61 61.23 60.20 60.62 2,250,204 +0.05(+0.08%)
Nov 27, 2013 61.27 61.51 60.44 60.57 2,278,641 -0.70(-1.14%)
Nov 26, 2013 61.45 62.39 61.23 61.27 3,294,605 -0.33(-0.54%)
Nov 25, 2013 62.36 62.50 60.79 61.60 3,523,317 -0.97(-1.55%)
Nov 22, 2013 63.04 63.10 62.27 62.57 4,494,472 -0.03(-0.05%)
Nov 21, 2013 63.22 63.52 62.47 62.60 5,586,819 -0.15(-0.24%)
Nov 20, 2013 65.06 65.60 62.06 62.75 14,575,647 -0.02(-0.03%)
Nov 19, 2013 59.78 63.20 59.42 62.77 11,437,698 +2.98(+4.98%)
Nov 18, 2013 60.62 60.80 59.60 59.79 2,724,273 -0.69(-1.14%)
Nov 15, 2013 60.93 61.11 60.23 60.48 2,666,623 -0.34(-0.56%)
Nov 14, 2013 60.58 61.03 60.17 60.82 2,350,840 +0.22(+0.36%)
Nov 13, 2013 59.72 60.60 59.50 60.60 2,674,759 +0.77(+1.29%)
Nov 12, 2013 60.65 60.70 59.46 59.83 3,234,551 -0.88(-1.45%)
Nov 11, 2013 61.51 61.51 60.44 60.71 4,171,608 +0.60(+1.00%)
Nov 08, 2013 59.77 60.56 59.73 60.11 3,538,851 +0.35(+0.59%)
Nov 07, 2013 61.32 61.49 59.53 59.76 6,373,986 -1.64(-2.67%)
Nov 06, 2013 64.48 64.48 59.40 61.40 9,272,532 -2.39(-3.75%)
Nov 05, 2013 64.27 64.44 63.45 63.79 2,660,183 -0.67(-1.04%)
Nov 04, 2013 63.81 64.67 63.76 64.46 2,408,190 +0.80(+1.26%)
Nov 01, 2013 63.19 63.95 62.71 63.66 2,345,920 +0.44(+0.70%)
Oct 31, 2013 63.35 63.82 62.79 63.22 2,407,122 -0.19(-0.30%)
Oct 30, 2013 64.63 64.98 62.85 63.41 2,390,877 -1.12(-1.74%)
Oct 29, 2013 64.28 64.73 64.07 64.53 2,278,365 +0.50(+0.78%)
Oct 28, 2013 64.74 64.78 63.77 64.03 2,508,305 -0.51(-0.79%)
Oct 25, 2013 64.71 65.00 63.89 64.54 1,924,109 +0.04(+0.06%)
Oct 24, 2013 64.13 64.80 63.97 64.50 2,348,893 +0.40(+0.62%)
Oct 23, 2013 65.03 65.03 63.69 64.10 3,223,467 -1.42(-2.17%)
Oct 22, 2013 66.07 66.92 65.21 65.52 5,280,943 +0.20(+0.31%)
Oct 21, 2013 64.92 66.82 64.51 65.32 8,475,124 +2.11(+3.34%)
Oct 18, 2013 63.44 63.58 62.58 63.21 3,230,186 +0.24(+0.38%)
Oct 17, 2013 62.42 63.13 62.01 62.97 2,647,464 +0.48(+0.77%)
Oct 16, 2013 61.48 63.09 61.31 62.49 4,179,729 +1.52(+2.49%)
Oct 15, 2013 60.74 61.49 60.50 60.97 2,698,109 +0.03(+0.05%)
Oct 14, 2013 60.30 61.20 60.14 60.94 2,246,665 +0.14(+0.23%)
Oct 11, 2013 59.99 61.37 59.78 60.80 3,305,858 +0.52(+0.86%)
Oct 10, 2013 58.80 60.41 58.79 60.28 4,366,223 +1.98(+3.40%)
Oct 09, 2013 58.23 58.73 57.95 58.30 3,133,081 +0.10(+0.17%)
Oct 08, 2013 58.61 58.99 58.13 58.20 2,876,971 -0.16(-0.27%)
Oct 07, 2013 58.49 59.18 58.31 58.36 1,731,275 -0.56(-0.95%)
Oct 04, 2013 58.10 59.14 57.99 58.92 2,075,349 +0.95(+1.64%)
Oct 03, 2013 58.13 58.45 57.81 57.97 2,165,983 -0.32(-0.55%)
Oct 02, 2013 58.40 58.66 57.58 58.29 1,925,150 -0.31(-0.53%)
Oct 01, 2013 57.86 58.94 57.81 58.60 2,260,656 +0.84(+1.45%)
Sep 30, 2013 57.97 57.98 57.20 57.76 3,530,724 -0.95(-1.62%)
Sep 27, 2013 59.24 59.52 58.28 58.71 3,262,206 -0.76(-1.28%)
Sep 26, 2013 59.53 59.74 59.05 59.47 2,038,942 -0.03(-0.05%)
Sep 25, 2013 59.76 59.96 59.44 59.50 2,289,345 -0.23(-0.39%)
Sep 24, 2013 59.55 60.10 59.25 59.73 2,601,615 +0.15(+0.25%)
Sep 23, 2013 59.48 59.65 59.10 59.58 2,916,041 +0.04(+0.07%)
Sep 20, 2013 59.72 60.24 59.38 59.54 3,798,308 -0.14(-0.23%)
Sep 19, 2013 60.03 60.20 59.30 59.68 2,458,650 -0.14(-0.23%)
Sep 18, 2013 58.69 60.38 58.65 59.82 4,457,849 +0.96(+1.63%)
Sep 17, 2013 58.13 59.07 58.05 58.86 2,027,397 +0.75(+1.29%)
Sep 16, 2013 58.79 58.77 58.00 58.11 2,061,445 -0.28(-0.48%)
Sep 13, 2013 59.11 59.19 58.25 58.39 1,780,810 -0.51(-0.87%)
Sep 12, 2013 59.16 59.67 58.72 58.90 1,869,365 -0.23(-0.39%)
Sep 11, 2013 58.42 59.13 58.37 59.13 2,996,215 +0.43(+0.73%)
Sep 10, 2013 59.18 59.18 58.36 58.70 2,387,292 -0.32(-0.54%)
Sep 09, 2013 58.64 59.10 58.50 59.02 2,095,362 +0.64(+1.10%)
Sep 06, 2013 58.82 59.23 58.33 58.38 2,422,151 -0.35(-0.60%)
Sep 05, 2013 57.50 58.79 57.49 58.73 3,291,498 +1.23(+2.14%)
Sep 04, 2013 57.20 57.85 57.16 57.50 2,160,559 +0.27(+0.47%)
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.