Devon Energy (NY: DVN )

69.51 -0.41 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 59.84 61.06 59.54 60.31 3,135,490 -0.40(-0.66%)
Mar 30, 2015 59.93 60.81 59.52 60.71 3,248,358 +1.56(+2.64%)
Mar 27, 2015 59.89 59.89 58.95 59.15 2,277,434 -0.91(-1.52%)
Mar 26, 2015 60.94 61.18 59.63 60.06 3,811,185 +0.42(+0.70%)
Mar 25, 2015 58.45 60.35 58.34 59.64 6,182,096 +1.80(+3.11%)
Mar 24, 2015 58.09 58.58 57.74 57.84 2,868,925 -0.13(-0.22%)
Mar 23, 2015 58.76 59.23 57.95 57.97 2,834,887 -0.69(-1.18%)
Mar 20, 2015 58.85 59.62 58.59 58.66 4,336,665 +0.40(+0.69%)
Mar 19, 2015 59.09 59.45 58.18 58.26 2,238,146 -1.98(-3.29%)
Mar 18, 2015 57.20 60.58 57.00 60.24 3,533,880 +2.19(+3.77%)
Mar 17, 2015 58.23 58.67 57.53 58.05 2,518,528 -0.70(-1.19%)
Mar 16, 2015 57.12 58.80 56.79 58.75 3,568,344 +1.05(+1.82%)
Mar 13, 2015 56.55 57.75 56.35 57.70 3,691,933 +0.53(+0.93%)
Mar 12, 2015 57.96 58.10 57.09 57.17 3,328,260 -0.67(-1.16%)
Mar 11, 2015 58.39 58.48 57.47 57.84 7,497,025 +0.85(+1.49%)
Mar 10, 2015 57.46 58.11 56.97 56.99 2,809,421 -1.05(-1.81%)
Mar 09, 2015 59.02 59.48 58.02 58.04 2,790,027 -1.14(-1.93%)
Mar 06, 2015 59.87 60.19 59.12 59.18 4,572,738 -1.65(-2.71%)
Mar 05, 2015 61.64 61.64 60.82 60.83 2,499,598 -1.03(-1.67%)
Mar 04, 2015 61.44 61.98 60.53 61.86 3,745,003 +0.61(+1.00%)
Mar 03, 2015 60.76 61.96 60.65 61.25 3,615,455 +0.39(+0.64%)
Mar 02, 2015 61.59 61.55 60.23 60.86 4,529,143 -0.73(-1.19%)
Feb 27, 2015 62.74 62.93 61.50 61.59 3,278,286 -0.96(-1.53%)
Feb 26, 2015 64.73 64.94 62.26 62.55 3,560,339 -2.90(-4.43%)
Feb 25, 2015 64.73 65.53 63.98 65.45 3,355,778 +0.61(+0.94%)
Feb 24, 2015 64.57 64.90 63.89 64.84 2,992,573 +0.89(+1.39%)
Feb 23, 2015 63.16 64.39 62.68 63.95 2,263,478 +0.13(+0.20%)
Feb 20, 2015 64.17 64.71 63.33 63.82 2,771,038 -0.59(-0.92%)
Feb 19, 2015 62.37 64.80 62.18 64.41 4,240,556 +0.46(+0.72%)
Feb 18, 2015 64.86 65.85 63.54 63.95 6,839,757 -2.70(-4.05%)
Feb 17, 2015 66.12 67.08 65.81 66.65 4,581,390 +0.18(+0.27%)
Feb 13, 2015 66.68 66.47 66.47 66.47 4,872,400 +0.69(+1.05%)
Feb 12, 2015 65.59 66.28 65.10 65.78 4,933,463 +1.18(+1.83%)
Feb 11, 2015 63.00 64.64 62.45 64.60 3,883,738 +0.42(+0.65%)
Feb 10, 2015 64.70 64.72 62.69 64.18 4,256,843 -0.55(-0.85%)
Feb 09, 2015 65.65 65.86 64.62 64.73 3,941,210 -0.54(-0.83%)
Feb 06, 2015 65.71 65.91 64.86 65.27 4,855,212 +0.27(+0.42%)
Feb 05, 2015 64.54 65.40 64.07 65.00 5,249,370 +1.00(+1.56%)
Feb 04, 2015 62.74 64.27 62.35 64.00 5,257,023 -0.07(-0.11%)
Feb 03, 2015 63.79 64.94 63.33 64.07 6,447,363 +1.23(+1.96%)
Feb 02, 2015 61.34 62.85 60.85 62.84 4,579,128 +2.57(+4.26%)
Jan 30, 2015 58.12 60.93 57.68 60.27 3,792,560 +1.55(+2.64%)
Jan 29, 2015 58.93 59.21 56.91 58.72 3,087,218 +0.29(+0.50%)
Jan 28, 2015 61.50 61.54 58.33 58.43 4,752,652 -3.67(-5.91%)
Jan 27, 2015 61.23 62.57 60.63 62.10 2,737,509 +0.38(+0.62%)
Jan 26, 2015 60.40 62.16 60.02 61.72 3,336,860 +1.56(+2.59%)
Jan 23, 2015 60.95 61.62 60.14 60.16 3,998,287 -1.09(-1.78%)
Jan 22, 2015 61.98 62.18 59.92 61.25 3,888,124 -0.35(-0.57%)
Jan 21, 2015 60.40 61.67 59.95 61.60 4,001,528 +1.96(+3.29%)
Jan 20, 2015 59.60 60.00 58.40 59.64 4,769,510 -1.06(-1.75%)
Jan 16, 2015 58.37 60.81 58.29 60.70 5,251,960 +2.84(+4.91%)
Jan 15, 2015 58.50 60.17 57.78 57.86 3,749,886 -0.64(-1.09%)
Jan 14, 2015 58.28 59.38 57.31 58.50 5,974,009 -0.39(-0.66%)
Jan 13, 2015 59.28 59.79 58.47 58.89 4,911,764 -0.24(-0.41%)
Jan 12, 2015 59.21 59.59 57.92 59.13 4,333,086 -1.28(-2.12%)
Jan 09, 2015 60.00 60.72 59.07 60.41 3,556,300 +0.59(+0.99%)
Jan 08, 2015 58.75 60.45 58.01 59.82 4,551,664 +2.05(+3.55%)
Jan 07, 2015 58.09 58.94 57.38 57.77 4,208,724 +0.27(+0.47%)
Jan 06, 2015 58.60 59.19 56.77 57.50 4,685,799 -1.20(-2.04%)
Jan 05, 2015 59.69 59.69 57.80 58.70 3,867,318 -2.26(-3.71%)
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.