Devon Energy (NY: DVN )

53.77 -0.97 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 71.06 71.34 70.11 71.12 3,278,624 +0.51(+0.72%)
Mar 29, 2012 70.65 70.94 69.35 70.61 3,395,141 -0.44(-0.62%)
Mar 28, 2012 70.96 71.50 70.44 71.05 3,564,294 -0.11(-0.15%)
Mar 27, 2012 72.52 72.60 71.13 71.16 2,958,074 -1.49(-2.05%)
Mar 26, 2012 72.62 72.95 72.06 72.65 3,075,450 +0.61(+0.85%)
Mar 23, 2012 71.32 72.65 70.88 72.04 2,762,881 +1.19(+1.68%)
Mar 22, 2012 72.03 72.09 70.49 70.85 3,501,149 -1.95(-2.68%)
Mar 21, 2012 74.22 74.34 72.52 72.80 3,207,335 -1.10(-1.49%)
Mar 20, 2012 73.90 75.81 73.82 73.90 3,729,148 -1.91(-2.52%)
Mar 19, 2012 74.60 76.34 74.00 75.81 5,025,797 +2.08(+2.82%)
Mar 16, 2012 72.58 74.00 72.58 73.73 4,589,659 +1.19(+1.64%)
Mar 15, 2012 71.32 73.33 71.13 72.54 5,107,905 +1.22(+1.71%)
Mar 14, 2012 72.11 72.91 71.00 71.32 2,972,594 -0.78(-1.08%)
Mar 13, 2012 71.27 72.14 70.30 72.10 3,151,122 +0.99(+1.39%)
Mar 12, 2012 71.72 71.90 70.60 71.11 3,039,236 -0.70(-0.97%)
Mar 09, 2012 72.10 72.46 71.63 71.81 3,538,185 -0.34(-0.47%)
Mar 08, 2012 72.66 72.89 71.84 72.15 3,016,937 -0.03(-0.04%)
Mar 07, 2012 71.88 72.63 71.26 72.18 2,298,881 +1.18(+1.66%)
Mar 06, 2012 71.52 71.84 70.47 71.00 3,337,589 -1.68(-2.31%)
Mar 05, 2012 72.67 72.85 71.96 72.68 2,511,124 -0.32(-0.44%)
Mar 02, 2012 73.84 74.43 72.85 73.00 1,829,922 -1.13(-1.52%)
Mar 01, 2012 73.35 74.38 73.21 74.13 2,846,424 +0.82(+1.12%)
Feb 29, 2012 74.00 74.49 73.10 73.31 3,848,946 -0.67(-0.91%)
Feb 28, 2012 75.41 75.63 73.66 73.98 3,949,642 -1.17(-1.56%)
Feb 27, 2012 74.97 76.15 74.62 75.15 3,255,224 -0.04(-0.05%)
Feb 24, 2012 75.16 75.85 74.50 75.19 2,697,075 +0.10(+0.13%)
Feb 23, 2012 74.79 75.21 73.79 75.09 3,670,774 +0.33(+0.44%)
Feb 22, 2012 74.92 75.58 74.35 74.76 2,956,338 -0.47(-0.62%)
Feb 21, 2012 75.70 75.75 74.81 75.23 3,427,188 +0.28(+0.37%)
Feb 17, 2012 76.15 76.26 74.36 74.95 5,839,214 -0.07(-0.09%)
Feb 16, 2012 73.11 75.42 72.89 75.02 10,173,728 +3.32(+4.63%)
Feb 15, 2012 68.18 72.21 67.61 71.70 12,812,422 +4.80(+7.17%)
Feb 14, 2012 65.79 67.69 65.75 66.90 4,515,902 +1.26(+1.92%)
Feb 13, 2012 65.98 66.28 64.77 65.64 3,268,147 +0.99(+1.53%)
Feb 10, 2012 64.25 65.26 64.13 64.65 3,577,355 -1.58(-2.39%)
Feb 09, 2012 66.30 66.85 65.21 66.23 3,223,972 -0.03(-0.05%)
Feb 08, 2012 66.26 66.64 65.27 66.26 3,107,573 +0.24(+0.36%)
Feb 07, 2012 64.21 66.26 63.64 66.02 3,684,426 +1.56(+2.42%)
Feb 06, 2012 63.16 64.62 62.81 64.46 4,679,093 +1.00(+1.58%)
Feb 03, 2012 64.80 64.84 63.35 63.46 4,077,512 -0.46(-0.72%)
Feb 02, 2012 63.87 64.43 63.04 63.92 3,837,280 +0.17(+0.27%)
Feb 01, 2012 64.44 64.60 63.51 63.75 3,099,544 -0.06(-0.09%)
Jan 31, 2012 65.11 65.25 63.68 63.81 3,278,949 -0.80(-1.24%)
Jan 30, 2012 64.32 64.89 63.51 64.61 1,789,385 -0.40(-0.62%)
Jan 27, 2012 64.49 65.33 64.45 65.01 2,092,192 +0.19(+0.29%)
Jan 26, 2012 66.54 66.61 64.54 64.82 3,343,755 -1.35(-2.04%)
Jan 25, 2012 63.99 66.29 63.34 66.17 2,642,399 +2.00(+3.12%)
Jan 24, 2012 64.73 64.80 64.05 64.17 1,941,317 -1.11(-1.70%)
Jan 23, 2012 63.97 65.70 63.97 65.28 3,288,551 +1.99(+3.14%)
Jan 20, 2012 64.00 64.14 62.76 63.29 2,924,854 -0.86(-1.34%)
Jan 19, 2012 64.53 65.20 63.87 64.15 3,350,487 -0.25(-0.39%)
Jan 18, 2012 63.35 64.42 63.04 64.40 3,265,003 +0.72(+1.13%)
Jan 17, 2012 63.77 64.12 62.93 63.68 3,367,636 +0.58(+0.92%)
Jan 13, 2012 62.97 63.22 62.13 63.10 3,004,434 -0.28(-0.44%)
Jan 12, 2012 63.77 64.26 63.26 63.38 3,187,114 -0.30(-0.47%)
Jan 11, 2012 65.27 65.40 63.35 63.68 4,089,421 -2.02(-3.07%)
Jan 10, 2012 66.89 66.91 65.32 65.70 4,046,031 -0.14(-0.21%)
Jan 09, 2012 65.00 65.98 64.89 65.84 3,088,052 +1.09(+1.68%)
Jan 06, 2012 65.44 65.58 64.26 64.75 2,869,485 -0.62(-0.95%)
Jan 05, 2012 65.48 65.49 63.82 65.37 3,294,864 -0.01(-0.02%)
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.