Devon Energy (NY: DVN )

56.45 -0.20 (-0.35%)
Streaming Delayed Price Updated: 9:40 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 91.60 92.50 91.33 91.77 3,102,836 +0.18(+0.20%)
Mar 30, 2011 91.59 91.59 91.59 91.59 3,635,038 -0.11(-0.12%)
Mar 29, 2011 91.19 92.11 89.64 91.70 3,147,455 +0.20(+0.22%)
Mar 28, 2011 93.02 93.25 91.44 91.50 2,690,189 -1.51(-1.62%)
Mar 25, 2011 91.70 93.31 91.58 93.01 3,150,855 +0.25(+0.27%)
Mar 24, 2011 93.37 93.56 91.82 92.76 2,069,895 -0.20(-0.22%)
Mar 23, 2011 93.09 93.49 92.03 92.96 2,314,912 -0.14(-0.15%)
Mar 22, 2011 92.69 93.31 92.25 93.10 3,005,838 +0.41(+0.44%)
Mar 21, 2011 92.80 92.98 92.31 92.69 3,317,580 +2.55(+2.83%)
Mar 18, 2011 90.38 91.78 89.94 90.14 6,056,831 +0.69(+0.77%)
Mar 17, 2011 86.41 89.51 85.80 89.45 4,399,008 +3.80(+4.44%)
Mar 16, 2011 87.20 88.49 84.80 85.65 4,564,302 -1.90(-2.17%)
Mar 15, 2011 86.99 88.14 86.57 87.55 2,919,550 -1.02(-1.15%)
Mar 14, 2011 87.63 88.87 87.32 88.57 2,394,545 +0.52(+0.59%)
Mar 11, 2011 85.63 88.75 84.37 88.05 2,373,318 +1.97(+2.29%)
Mar 10, 2011 88.65 88.65 85.67 86.08 3,747,443 -3.63(-4.05%)
Mar 09, 2011 89.93 90.67 89.07 89.71 2,254,544 -0.25(-0.28%)
Mar 08, 2011 90.69 90.99 88.53 89.96 2,339,524 -0.57(-0.63%)
Mar 07, 2011 91.35 92.00 89.66 90.53 2,851,067 -0.59(-0.65%)
Mar 04, 2011 90.39 91.14 89.74 91.12 3,261,339 +0.96(+1.06%)
Mar 03, 2011 90.00 90.26 88.85 90.16 2,062,613 +1.34(+1.51%)
Mar 02, 2011 88.63 89.79 87.53 88.82 3,113,947 +0.06(+0.07%)
Mar 01, 2011 91.82 92.10 88.60 88.76 3,900,403 -2.68(-2.93%)
Feb 28, 2011 90.51 91.50 90.04 91.44 2,968,887 +1.09(+1.21%)
Feb 25, 2011 88.67 90.47 88.67 90.35 3,408,124 +2.00(+2.26%)
Feb 24, 2011 89.32 89.71 87.97 88.35 4,250,118 -1.32(-1.47%)
Feb 23, 2011 87.61 90.17 87.61 89.67 4,991,912 +2.21(+2.53%)
Feb 22, 2011 88.51 89.70 86.87 87.46 3,148,481 -0.74(-0.84%)
Feb 18, 2011 87.35 88.50 87.04 88.20 3,146,150 +1.08(+1.24%)
Feb 17, 2011 86.10 87.57 86.10 87.12 2,622,513 +0.90(+1.04%)
Feb 16, 2011 88.25 88.34 85.50 86.22 6,743,368 -1.88(-2.13%)
Feb 15, 2011 88.12 88.31 87.01 88.10 3,138,027 -0.14(-0.16%)
Feb 14, 2011 87.95 89.18 87.30 88.24 3,148,783 +1.80(+2.08%)
Feb 11, 2011 86.72 86.97 85.97 86.44 2,045,322 -0.07(-0.08%)
Feb 10, 2011 85.77 87.06 85.62 86.51 2,271,769 +0.64(+0.75%)
Feb 09, 2011 86.66 86.89 85.30 85.87 2,600,618 -0.79(-0.91%)
Feb 08, 2011 86.99 87.25 86.02 86.66 2,881,473 -0.32(-0.37%)
Feb 07, 2011 87.51 88.35 86.59 86.98 3,793,443 -1.71(-1.93%)
Feb 04, 2011 88.93 89.50 87.52 88.69 1,992,088 -0.30(-0.34%)
Feb 03, 2011 89.41 89.73 87.75 88.99 2,491,128 -0.50(-0.56%)
Feb 02, 2011 88.45 90.10 88.44 89.49 3,394,002 +0.04(+0.04%)
Feb 01, 2011 88.59 89.99 87.82 89.45 4,264,936 +0.76(+0.86%)
Jan 31, 2011 85.61 89.38 85.51 88.69 5,399,489 +3.56(+4.18%)
Jan 28, 2011 84.02 85.15 83.77 85.13 3,744,316 +1.23(+1.47%)
Jan 27, 2011 86.01 86.74 83.47 83.90 3,672,128 -1.86(-2.17%)
Jan 26, 2011 84.70 86.37 84.69 85.76 3,006,283 +1.23(+1.46%)
Jan 25, 2011 85.09 85.95 83.41 84.53 3,856,915 -1.17(-1.37%)
Jan 24, 2011 83.54 85.73 83.08 85.70 4,570,531 +2.19(+2.62%)
Jan 21, 2011 82.81 83.54 82.44 83.51 3,024,661 +1.18(+1.43%)
Jan 20, 2011 81.36 82.60 80.30 82.33 3,960,179 -0.16(-0.19%)
Jan 19, 2011 84.06 84.38 82.31 82.49 4,431,434 -1.53(-1.82%)
Jan 18, 2011 82.25 84.11 82.07 84.02 3,641,825 +1.23(+1.49%)
Jan 14, 2011 81.38 82.85 81.12 82.79 2,344,235 +1.02(+1.25%)
Jan 13, 2011 81.78 82.18 80.85 81.77 3,185,269 -0.22(-0.27%)
Jan 12, 2011 81.23 82.02 80.85 81.99 3,158,446 +1.13(+1.40%)
Jan 11, 2011 78.50 80.91 78.50 80.86 3,711,338 +2.56(+3.27%)
Jan 10, 2011 78.43 78.65 77.64 78.30 1,901,676 -0.16(-0.20%)
Jan 07, 2011 78.49 78.86 77.90 78.46 1,830,850 +0.23(+0.29%)
Jan 06, 2011 78.63 79.00 77.69 78.23 2,462,277 -0.47(-0.60%)
Jan 05, 2011 77.74 78.77 76.96 78.70 2,885,012 +0.50(+0.64%)
Jan 04, 2011 79.34 79.46 77.13 78.20 2,875,358 -0.48(-0.61%)
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.