Devon Energy (NY: DVN )

69.92 +0.41 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 66.00 66.95 65.62 66.93 5,353,409 +1.14(+1.73%)
Mar 28, 2014 65.07 65.83 64.88 65.79 5,840,502 +1.10(+1.70%)
Mar 27, 2014 64.14 65.39 64.00 64.69 3,936,172 +0.69(+1.08%)
Mar 26, 2014 64.47 64.62 63.84 64.00 3,434,628 +0.04(+0.06%)
Mar 25, 2014 64.16 64.32 63.81 63.96 2,780,263 +0.05(+0.08%)
Mar 24, 2014 64.41 64.68 63.77 63.91 1,555,201 -0.18(-0.28%)
Mar 21, 2014 63.82 64.35 63.39 64.09 3,314,000 +0.80(+1.26%)
Mar 20, 2014 62.97 63.56 62.72 63.29 2,870,351 -0.17(-0.27%)
Mar 19, 2014 63.44 63.88 63.10 63.46 2,667,865 -0.03(-0.05%)
Mar 18, 2014 63.02 63.64 62.97 63.49 2,150,802 +0.69(+1.10%)
Mar 17, 2014 62.94 63.41 62.42 62.80 2,174,780 +0.06(+0.10%)
Mar 14, 2014 62.47 62.82 62.37 62.74 3,086,092 +0.15(+0.24%)
Mar 13, 2014 63.22 63.37 62.48 62.59 2,182,742 -0.49(-0.78%)
Mar 12, 2014 62.91 63.29 62.53 63.08 2,251,875 -0.47(-0.74%)
Mar 11, 2014 64.46 64.78 63.40 63.55 2,331,425 -0.98(-1.52%)
Mar 10, 2014 65.00 65.06 63.80 64.53 3,191,562 -0.60(-0.92%)
Mar 07, 2014 64.49 65.25 64.28 65.13 2,935,738 +0.61(+0.95%)
Mar 06, 2014 64.54 64.75 64.07 64.52 1,684,618 +0.05(+0.08%)
Mar 05, 2014 64.55 64.98 64.29 64.47 2,740,295 -0.17(-0.26%)
Mar 04, 2014 64.28 64.85 63.77 64.64 3,990,299 +0.86(+1.35%)
Mar 03, 2014 64.00 65.04 63.71 63.78 3,815,353 -0.64(-0.99%)
Feb 28, 2014 64.34 64.75 64.08 64.42 2,457,261 +0.11(+0.17%)
Feb 27, 2014 63.47 64.42 63.40 64.31 3,066,389 +0.58(+0.91%)
Feb 26, 2014 63.81 64.04 63.32 63.73 3,244,520 -0.18(-0.28%)
Feb 25, 2014 64.07 64.15 63.19 63.91 3,742,849 -0.46(-0.71%)
Feb 24, 2014 64.19 64.90 63.67 64.37 3,368,476 +0.70(+1.10%)
Feb 21, 2014 64.67 64.82 63.61 63.67 4,596,629 -0.89(-1.38%)
Feb 20, 2014 64.21 64.93 64.05 64.56 3,787,250 +0.31(+0.48%)
Feb 19, 2014 63.97 65.64 63.31 64.25 9,706,134 +1.34(+2.13%)
Feb 18, 2014 62.35 63.37 62.13 62.91 5,131,748 +0.86(+1.39%)
Feb 14, 2014 62.27 62.05 62.05 62.05 2,317,200 -0.22(-0.35%)
Feb 13, 2014 60.89 62.46 60.72 62.27 3,315,379 +1.09(+1.78%)
Feb 12, 2014 61.87 61.87 60.99 61.18 2,341,868 -0.36(-0.58%)
Feb 11, 2014 60.78 61.80 60.56 61.54 2,033,013 +0.74(+1.22%)
Feb 10, 2014 60.86 60.94 60.30 60.80 2,284,571 -0.22(-0.36%)
Feb 07, 2014 60.49 61.11 60.20 61.02 3,020,933 +0.57(+0.94%)
Feb 06, 2014 59.48 60.67 59.04 60.45 3,738,308 +1.37(+2.32%)
Feb 05, 2014 59.42 59.64 58.61 59.08 3,927,410 -0.24(-0.40%)
Feb 04, 2014 58.73 59.79 58.63 59.32 4,608,503 +1.47(+2.54%)
Feb 03, 2014 59.19 59.63 57.67 57.85 4,380,756 -1.37(-2.31%)
Jan 31, 2014 58.91 59.75 58.80 59.22 3,442,144 -0.45(-0.75%)
Jan 30, 2014 59.11 60.50 58.73 59.67 4,711,947 +0.66(+1.12%)
Jan 29, 2014 58.71 59.57 58.21 59.01 3,097,532 -0.28(-0.47%)
Jan 28, 2014 58.91 59.52 58.75 59.29 2,483,435 +0.62(+1.06%)
Jan 27, 2014 59.47 59.50 58.46 58.67 3,576,145 -0.85(-1.43%)
Jan 24, 2014 59.61 59.89 59.15 59.52 3,823,785 -0.60(-1.00%)
Jan 23, 2014 60.32 60.59 59.84 60.12 2,484,379 -0.29(-0.48%)
Jan 22, 2014 60.09 60.72 59.59 60.41 3,092,576 +0.73(+1.22%)
Jan 21, 2014 59.62 60.14 59.00 59.68 2,750,708 +0.67(+1.14%)
Jan 17, 2014 59.45 59.01 59.01 59.01 3,312,000 -0.36(-0.61%)
Jan 16, 2014 59.11 59.58 58.95 59.37 3,041,950 +0.16(+0.27%)
Jan 15, 2014 59.78 60.30 59.12 59.21 3,023,078 -0.57(-0.95%)
Jan 14, 2014 59.15 60.10 59.12 59.78 2,414,267 +0.60(+1.01%)
Jan 13, 2014 60.49 60.79 59.02 59.18 3,198,397 -1.35(-2.23%)
Jan 10, 2014 60.96 61.06 60.26 60.53 2,296,904 -0.25(-0.41%)
Jan 09, 2014 61.28 61.52 59.99 60.78 2,826,170 -0.53(-0.86%)
Jan 08, 2014 61.48 61.79 60.94 61.31 3,504,407 -0.17(-0.28%)
Jan 07, 2014 60.92 61.99 60.78 61.48 3,499,160 +1.23(+2.04%)
Jan 06, 2014 60.50 60.65 60.07 60.25 2,562,590 -0.78(-1.28%)
Jan 03, 2014 61.30 61.68 60.80 61.03 1,735,556 -0.13(-0.21%)
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.