Devon Energy (NY: DVN )

69.23 -3.35 (-4.62%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 69.77 70.13 69.04 69.22 3,762,835 -0.83(-1.18%)
Mar 29, 2007 69.95 70.22 69.39 70.05 4,796,107 +0.71(+1.02%)
Mar 28, 2007 70.04 70.44 69.03 69.34 5,690,100 -0.41(-0.59%)
Mar 27, 2007 69.26 69.82 68.81 69.75 4,702,800 +0.49(+0.71%)
Mar 26, 2007 68.01 69.30 67.48 69.26 6,269,602 +1.61(+2.38%)
Mar 23, 2007 67.93 68.14 67.04 67.65 3,130,100 +0.01(+0.01%)
Mar 22, 2007 66.88 68.13 66.65 67.64 4,954,500 +1.28(+1.93%)
Mar 21, 2007 65.95 66.80 65.59 66.36 3,745,600 +0.61(+0.93%)
Mar 20, 2007 65.18 65.80 64.92 65.75 2,993,000 +0.57(+0.87%)
Mar 19, 2007 64.96 65.52 64.63 65.18 3,527,500 +0.79(+1.23%)
Mar 16, 2007 64.48 65.25 64.11 64.39 4,939,900 +0.16(+0.25%)
Mar 15, 2007 64.10 64.81 63.58 64.23 3,521,102 +0.22(+0.34%)
Mar 14, 2007 63.30 64.18 62.80 64.01 4,127,000 +0.73(+1.15%)
Mar 13, 2007 64.35 64.94 63.03 63.28 4,673,200 -1.07(-1.66%)
Mar 12, 2007 63.88 64.53 63.77 64.35 4,405,200 -0.39(-0.60%)
Mar 09, 2007 65.30 65.59 64.50 64.74 3,065,400 +0.00(+0.00%)
Mar 08, 2007 65.65 65.88 64.50 64.74 4,377,300 -0.50(-0.77%)
Mar 07, 2007 64.60 66.27 64.30 65.24 4,542,600 +0.71(+1.10%)
Mar 06, 2007 64.15 64.80 63.69 64.53 5,624,800 +1.02(+1.61%)
Mar 05, 2007 63.00 64.66 62.95 63.51 4,837,800 -0.94(-1.46%)
Mar 02, 2007 65.54 65.67 64.11 64.45 4,359,100 -1.09(-1.66%)
Mar 01, 2007 64.85 66.36 64.40 65.54 4,823,941 -0.16(-0.24%)
Feb 28, 2007 66.71 66.73 64.90 65.70 5,061,800 +0.13(+0.20%)
Feb 27, 2007 65.83 67.29 64.78 65.57 5,250,000 -1.54(-2.29%)
Feb 26, 2007 66.46 67.20 66.46 67.11 4,237,133 +0.96(+1.45%)
Feb 23, 2007 66.90 66.97 65.82 66.15 3,455,200 -0.27(-0.41%)
Feb 22, 2007 66.39 66.95 65.91 66.42 3,715,400 +0.33(+0.50%)
Feb 21, 2007 65.63 66.25 65.05 66.09 3,808,800 +0.48(+0.73%)
Feb 20, 2007 66.30 66.30 65.42 65.61 3,780,600 -1.08(-1.62%)
Feb 16, 2007 66.35 67.40 66.29 66.69 3,941,400 -0.01(-0.01%)
Feb 15, 2007 67.21 67.35 66.04 66.70 3,631,300 -0.65(-0.97%)
Feb 14, 2007 67.34 68.44 67.14 67.35 4,867,240 +0.26(+0.39%)
Feb 13, 2007 67.00 67.32 66.60 67.09 4,659,872 +0.28(+0.42%)
Feb 12, 2007 67.75 67.96 66.40 66.81 4,018,608 -1.44(-2.11%)
Feb 09, 2007 68.73 69.16 67.77 68.25 3,219,600 -0.48(-0.70%)
Feb 08, 2007 68.77 69.23 68.02 68.73 4,019,000 -0.41(-0.59%)
Feb 07, 2007 69.60 70.19 68.70 69.14 3,217,800 -0.66(-0.95%)
Feb 06, 2007 70.78 70.86 69.57 69.80 3,466,500 -0.57(-0.81%)
Feb 05, 2007 70.75 71.24 70.20 70.37 2,760,800 -0.03(-0.04%)
Feb 02, 2007 70.60 70.69 69.72 70.40 2,533,000 +0.21(+0.30%)
Feb 01, 2007 69.57 70.80 69.42 70.19 3,884,500 +0.10(+0.14%)
Jan 31, 2007 70.00 70.91 69.52 70.09 4,634,100 -0.09(-0.13%)
Jan 30, 2007 68.44 70.35 68.39 70.18 4,249,900 +2.14(+3.15%)
Jan 29, 2007 68.25 69.25 67.86 68.04 3,094,500 -0.04(-0.06%)
Jan 26, 2007 68.65 69.19 67.80 68.08 2,956,100 -0.15(-0.22%)
Jan 25, 2007 69.83 69.94 68.05 68.23 3,782,200 -1.68(-2.40%)
Jan 24, 2007 69.00 70.01 68.25 69.91 4,192,100 +0.48(+0.69%)
Jan 23, 2007 67.70 70.00 67.70 69.43 5,248,300 +2.15(+3.20%)
Jan 22, 2007 68.14 68.51 66.96 67.28 4,593,600 -0.38(-0.56%)
Jan 19, 2007 66.20 67.90 65.89 67.66 4,503,300 +1.92(+2.92%)
Jan 18, 2007 65.78 66.39 64.90 65.74 4,985,300 +0.04(+0.06%)
Jan 17, 2007 64.98 66.49 64.73 65.70 4,532,700 +0.81(+1.25%)
Jan 16, 2007 65.20 66.00 64.56 64.89 4,402,700 -0.74(-1.13%)
Jan 12, 2007 64.33 65.96 64.07 65.63 5,243,200 +1.64(+2.56%)
Jan 11, 2007 64.99 66.27 63.69 63.99 5,287,100 -0.68(-1.05%)
Jan 10, 2007 65.60 67.55 63.85 64.67 4,381,900 -0.98(-1.49%)
Jan 09, 2007 64.62 66.21 64.06 65.65 6,362,300 +0.03(+0.05%)
Jan 08, 2007 66.75 66.89 64.56 65.62 4,900,700 +0.30(+0.46%)
Jan 05, 2007 63.76 65.73 63.75 65.32 6,938,100 +1.62(+2.54%)
Jan 04, 2007 64.87 64.87 63.24 63.70 6,471,600 -1.16(-1.79%)
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.