Devon Energy (NY: DVN )

55.11 -0.71 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 104.32 105.62 102.82 104.33 4,822,933 +0.01(+0.01%)
Mar 28, 2008 105.94 107.33 103.74 104.32 5,489,777 -0.91(-0.86%)
Mar 27, 2008 107.39 108.10 105.10 105.23 4,611,294 -2.36(-2.19%)
Mar 26, 2008 103.10 108.13 103.10 107.59 6,004,035 +4.66(+4.53%)
Mar 25, 2008 99.26 103.31 99.25 102.93 4,941,317 +3.77(+3.80%)
Mar 24, 2008 95.57 100.26 95.57 99.16 3,868,652 +2.87(+2.98%)
Mar 21, 2008 95.00 96.75 91.93 96.29 6,520,396 +0.00(+0.00%)
Mar 20, 2008 95.00 96.75 91.93 96.29 6,520,296 -0.46(-0.48%)
Mar 19, 2008 102.95 103.45 96.43 96.75 5,417,889 -6.72(-6.49%)
Mar 18, 2008 101.34 103.72 100.71 103.47 3,880,754 +4.16(+4.19%)
Mar 17, 2008 100.84 101.86 96.91 99.31 5,572,416 -3.70(-3.59%)
Mar 14, 2008 104.48 105.00 101.03 103.01 5,313,971 -1.46(-1.40%)
Mar 13, 2008 100.85 105.97 100.25 104.47 6,125,959 +2.37(+2.32%)
Mar 12, 2008 103.02 104.75 101.25 102.10 4,057,399 -1.76(-1.69%)
Mar 11, 2008 102.12 103.92 100.77 103.86 4,189,631 +3.79(+3.79%)
Mar 10, 2008 100.19 101.62 98.41 100.07 4,739,764 -0.49(-0.49%)
Mar 07, 2008 100.82 101.69 98.40 100.56 5,181,276 -1.27(-1.25%)
Mar 06, 2008 103.41 104.45 101.06 101.83 5,197,493 -1.87(-1.80%)
Mar 05, 2008 102.21 103.84 101.75 103.70 4,427,056 +1.67(+1.64%)
Mar 04, 2008 103.21 104.90 99.43 102.03 5,951,161 -1.94(-1.87%)
Mar 03, 2008 102.80 105.07 102.11 103.97 3,814,218 +1.25(+1.22%)
Feb 29, 2008 104.46 105.57 101.64 102.72 4,536,971 -3.32(-3.13%)
Feb 28, 2008 100.80 107.15 100.80 106.04 7,529,300 +5.38(+5.34%)
Feb 27, 2008 101.97 103.50 100.32 100.66 5,258,819 -2.00(-1.95%)
Feb 26, 2008 100.40 102.83 99.86 102.66 5,424,919 +1.58(+1.56%)
Feb 25, 2008 97.87 101.28 97.65 101.08 7,033,711 +3.47(+3.55%)
Feb 22, 2008 96.47 97.78 94.56 97.61 4,242,769 +1.72(+1.79%)
Feb 21, 2008 99.07 99.41 95.60 95.89 5,987,957 -3.69(-3.71%)
Feb 20, 2008 96.00 99.87 95.24 99.58 5,856,082 +3.38(+3.51%)
Feb 19, 2008 95.00 97.10 94.14 96.20 5,473,300 +3.00(+3.22%)
Feb 18, 2008 94.07 94.07 92.12 93.20 0 +0.00(+0.00%)
Feb 15, 2008 94.07 94.07 92.12 93.20 3,977,444 -0.47(-0.50%)
Feb 14, 2008 93.31 95.00 93.31 93.67 4,197,058 +0.57(+0.61%)
Feb 13, 2008 91.79 93.50 91.79 93.10 3,564,703 +1.11(+1.21%)
Feb 12, 2008 93.56 94.71 90.96 91.99 4,618,602 -1.70(-1.81%)
Feb 11, 2008 89.71 93.89 89.56 93.69 5,988,053 +4.13(+4.61%)
Feb 08, 2008 87.63 90.00 87.63 89.56 4,418,422 +1.65(+1.88%)
Feb 07, 2008 85.57 88.57 85.01 87.91 3,975,354 +1.70(+1.97%)
Feb 06, 2008 86.96 88.34 84.27 86.21 5,464,075 +1.64(+1.94%)
Feb 05, 2008 85.01 87.00 84.57 84.57 3,396,652 -2.75(-3.15%)
Feb 04, 2008 86.77 88.15 86.00 87.32 2,037,755 +0.55(+0.63%)
Feb 01, 2008 85.05 87.10 84.77 86.77 3,842,339 +1.72(+2.02%)
Jan 31, 2008 83.04 85.72 81.65 85.05 3,357,591 +0.85(+1.01%)
Jan 30, 2008 82.92 86.34 82.92 84.20 3,779,347 +1.09(+1.31%)
Jan 29, 2008 83.84 84.34 82.80 83.11 2,890,447 -0.51(-0.61%)
Jan 28, 2008 80.66 83.70 80.41 83.62 3,548,672 +2.55(+3.15%)
Jan 25, 2008 82.25 83.97 80.38 81.07 4,255,903 -0.24(-0.30%)
Jan 24, 2008 80.00 81.73 79.05 81.31 5,162,850 +1.56(+1.96%)
Jan 23, 2008 77.99 79.84 74.56 79.75 6,516,428 +0.46(+0.58%)
Jan 22, 2008 76.89 80.57 76.18 79.29 5,088,841 -2.55(-3.12%)
Jan 21, 2008 81.10 82.78 80.26 81.84 0 +0.00(+0.00%)
Jan 18, 2008 81.10 82.78 80.26 81.84 5,203,368 +1.14(+1.41%)
Jan 17, 2008 84.39 85.86 80.37 80.70 4,806,109 -3.38(-4.02%)
Jan 16, 2008 86.73 87.19 82.75 84.08 4,823,392 -3.22(-3.69%)
Jan 15, 2008 88.52 89.24 86.93 87.30 3,490,638 -2.90(-3.22%)
Jan 14, 2008 87.70 90.76 87.70 90.20 3,286,836 +3.03(+3.48%)
Jan 11, 2008 88.21 88.72 86.72 87.17 2,853,068 -1.48(-1.67%)
Jan 10, 2008 88.45 89.13 87.14 88.65 3,232,188 -0.64(-0.72%)
Jan 09, 2008 87.22 89.48 87.22 89.29 3,459,982 +2.04(+2.34%)
Jan 08, 2008 90.85 91.19 87.00 87.25 4,146,180 -2.55(-2.84%)
Jan 07, 2008 90.98 91.12 88.72 89.80 3,399,653 -0.50(-0.55%)
Jan 04, 2008 91.97 92.94 90.05 90.30 3,062,902 -2.64(-2.84%)
Jan 03, 2008 91.25 94.00 91.25 92.94 3,339,180 +1.26(+1.37%)
Jan 02, 2008 89.99 92.13 89.46 91.68 4,014,451 +2.77(+3.12%)
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.