Devon Energy (NY: DVN )

75.80 +1.99 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 28.77 29.18 28.75 29.07 1,894,200 +0.47(+1.66%)
Mar 30, 2004 27.95 28.73 27.95 28.60 1,489,000 +0.67(+2.40%)
Mar 29, 2004 27.68 27.98 27.68 27.93 1,088,000 +0.27(+0.99%)
Mar 26, 2004 27.70 28.03 27.65 27.66 935,500 +0.01(+0.02%)
Mar 25, 2004 27.66 27.98 27.64 27.65 1,033,200 -0.13(-0.47%)
Mar 24, 2004 28.55 28.63 27.78 27.78 1,128,900 -0.77(-2.71%)
Mar 23, 2004 28.62 28.78 28.43 28.55 1,189,300 +0.00(+0.00%)
Mar 22, 2004 28.64 28.87 28.35 28.55 898,400 -0.04(-0.12%)
Mar 19, 2004 29.15 29.15 28.54 28.59 1,978,000 -0.56(-1.92%)
Mar 18, 2004 29.35 29.36 28.95 29.15 1,531,300 +0.02(+0.07%)
Mar 17, 2004 28.02 29.38 28.02 29.13 1,341,000 +0.67(+2.35%)
Mar 16, 2004 28.43 28.70 28.27 28.46 1,392,700 +0.14(+0.48%)
Mar 15, 2004 28.48 28.60 28.02 28.32 1,606,400 +0.24(+0.85%)
Mar 12, 2004 27.65 28.09 27.60 28.09 1,129,100 +0.39(+1.39%)
Mar 11, 2004 27.95 28.07 27.61 27.70 1,157,800 -0.32(-1.14%)
Mar 10, 2004 28.58 28.68 28.02 28.02 890,900 -0.56(-1.96%)
Mar 09, 2004 28.95 28.95 28.50 28.58 1,049,100 -0.37(-1.28%)
Mar 08, 2004 28.85 29.21 28.81 28.95 1,247,300 +0.10(+0.35%)
Mar 05, 2004 28.55 29.07 28.47 28.85 1,212,300 +0.38(+1.33%)
Mar 04, 2004 28.55 28.75 28.25 28.47 1,242,700 -0.08(-0.28%)
Mar 03, 2004 28.68 28.80 28.27 28.55 1,488,300 -0.09(-0.33%)
Mar 02, 2004 29.00 29.47 28.54 28.64 2,137,500 -0.27(-0.93%)
Mar 01, 2004 28.49 29.12 28.46 28.91 1,895,100 +0.52(+1.85%)
Feb 27, 2004 28.00 28.40 28.00 28.39 1,865,600 +0.39(+1.39%)
Feb 26, 2004 27.60 28.00 27.50 28.00 1,905,300 +0.40(+1.45%)
Feb 25, 2004 27.59 27.80 27.00 27.60 1,668,900 +0.05(+0.16%)
Feb 24, 2004 27.44 27.65 27.39 27.55 1,458,300 +0.11(+0.42%)
Feb 23, 2004 27.45 27.56 27.27 27.44 724,900 -0.01(-0.04%)
Feb 20, 2004 27.10 27.54 27.00 27.45 1,806,700 +0.41(+1.54%)
Feb 19, 2004 27.50 27.90 27.00 27.04 1,554,900 -0.26(-0.95%)
Feb 18, 2004 27.51 27.70 27.25 27.30 1,182,300 -0.21(-0.76%)
Feb 17, 2004 27.62 27.64 27.23 27.50 2,013,200 +0.61(+2.29%)
Feb 13, 2004 27.38 27.62 26.89 26.89 1,826,000 -0.46(-1.70%)
Feb 12, 2004 27.05 27.60 27.00 27.36 2,273,900 +0.30(+1.13%)
Feb 11, 2004 26.95 27.16 26.85 27.05 1,863,700 -0.00(-0.02%)
Feb 10, 2004 26.90 27.27 26.65 27.05 2,441,000 +0.20(+0.76%)
Feb 09, 2004 27.50 27.50 26.65 26.85 1,327,000 +0.21(+0.79%)
Feb 06, 2004 26.65 27.09 26.34 26.64 2,985,700 -0.11(-0.41%)
Feb 05, 2004 28.50 28.68 25.90 26.75 6,989,700 -1.44(-5.11%)
Feb 04, 2004 28.32 28.37 28.02 28.19 752,400 -0.20(-0.69%)
Feb 03, 2004 28.00 28.73 27.93 28.39 1,295,000 +0.24(+0.83%)
Feb 02, 2004 28.28 28.66 28.09 28.15 1,183,600 -0.08(-0.28%)
Jan 30, 2004 28.55 28.72 28.05 28.23 1,151,300 -0.26(-0.91%)
Jan 29, 2004 29.27 29.30 28.20 28.49 1,516,800 -0.82(-2.78%)
Jan 28, 2004 29.77 30.05 29.30 29.30 1,384,800 -0.25(-0.85%)
Jan 27, 2004 29.68 29.84 29.55 29.55 1,229,400 -0.12(-0.42%)
Jan 26, 2004 29.75 29.75 29.23 29.68 1,608,900 -0.07(-0.22%)
Jan 23, 2004 29.55 30.45 29.55 29.75 1,709,200 +0.29(+0.98%)
Jan 22, 2004 30.00 30.18 29.40 29.45 1,529,900 -0.64(-2.13%)
Jan 21, 2004 30.05 30.56 29.80 30.09 1,823,700 +0.04(+0.15%)
Jan 20, 2004 29.50 30.05 29.50 30.05 2,241,100 +0.80(+2.74%)
Jan 16, 2004 28.55 29.25 28.55 29.25 1,517,500 +0.80(+2.83%)
Jan 15, 2004 29.50 29.80 28.44 28.45 1,717,100 -1.03(-3.49%)
Jan 14, 2004 29.50 29.50 29.27 29.48 765,400 -0.02(-0.07%)
Jan 13, 2004 29.55 29.74 29.34 29.50 1,276,900 -0.06(-0.20%)
Jan 12, 2004 29.45 29.57 29.23 29.55 1,204,500 -0.09(-0.32%)
Jan 09, 2004 29.15 29.70 29.12 29.65 2,193,200 +0.47(+1.61%)
Jan 08, 2004 29.02 29.20 28.88 29.18 1,469,500 +0.05(+0.19%)
Jan 07, 2004 28.98 29.12 28.62 29.12 1,808,300 +0.03(+0.10%)
Jan 06, 2004 29.20 29.24 28.90 29.09 1,227,200 -0.11(-0.36%)
Jan 05, 2004 28.64 29.20 28.64 29.20 1,627,800 +0.56(+1.96%)
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.