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, 2010 64.59 65.16 64.30 64.43 4,494,314 +0.02(+0.03%)
Mar 30, 2010 64.67 65.00 63.84 64.41 3,194,745 -0.16(-0.25%)
Mar 29, 2010 63.63 64.99 63.51 64.57 5,643,816 +1.37(+2.17%)
Mar 26, 2010 63.35 63.43 62.38 63.20 4,784,236 +0.27(+0.43%)
Mar 25, 2010 65.67 65.68 62.79 62.93 6,915,549 -2.19(-3.36%)
Mar 24, 2010 64.59 66.22 64.20 65.12 11,050,073 +0.14(+0.22%)
Mar 23, 2010 64.22 65.33 63.78 64.98 6,147,690 +0.98(+1.53%)
Mar 22, 2010 63.72 64.16 62.86 64.00 7,814,506 -0.31(-0.48%)
Mar 19, 2010 65.36 65.49 63.95 64.31 8,940,815 -1.08(-1.65%)
Mar 18, 2010 67.06 67.44 65.01 65.39 8,371,270 -1.78(-2.65%)
Mar 17, 2010 68.15 68.64 67.02 67.17 8,180,379 -0.62(-0.91%)
Mar 16, 2010 69.38 69.38 67.30 67.79 8,493,070 -0.94(-1.37%)
Mar 15, 2010 68.21 68.80 68.10 68.73 5,521,466 -1.80(-2.55%)
Mar 12, 2010 72.59 72.60 70.14 70.53 6,106,153 -1.51(-2.10%)
Mar 11, 2010 73.60 73.61 71.75 72.04 9,989,447 +0.19(+0.26%)
Mar 10, 2010 70.98 72.39 70.65 71.85 6,096,436 +1.00(+1.41%)
Mar 09, 2010 69.28 71.16 69.11 70.85 5,451,722 +1.16(+1.66%)
Mar 08, 2010 70.02 70.02 68.85 69.69 4,064,228 -0.26(-0.37%)
Mar 05, 2010 70.19 70.24 68.44 69.95 3,879,465 +0.40(+0.58%)
Mar 04, 2010 70.44 70.86 68.90 69.55 3,651,665 -0.89(-1.26%)
Mar 03, 2010 70.26 71.07 70.12 70.44 3,195,400 +0.28(+0.40%)
Mar 02, 2010 69.61 70.50 69.59 70.16 3,125,632 +0.78(+1.12%)
Mar 01, 2010 69.36 69.81 68.85 69.38 3,318,948 +0.52(+0.76%)
Feb 26, 2010 69.10 69.18 68.36 68.86 3,728,819 +0.05(+0.07%)
Feb 25, 2010 66.95 68.89 66.70 68.81 3,628,485 +0.42(+0.61%)
Feb 24, 2010 68.05 68.83 67.65 68.39 2,498,406 +0.35(+0.51%)
Feb 23, 2010 69.57 69.68 67.77 68.04 4,507,846 -1.98(-2.83%)
Feb 22, 2010 71.98 71.98 69.88 70.02 3,048,581 -1.40(-1.96%)
Feb 19, 2010 70.13 71.81 70.00 71.42 3,732,971 +1.21(+1.72%)
Feb 18, 2010 69.62 70.56 69.60 70.21 3,399,061 +0.42(+0.60%)
Feb 17, 2010 70.51 70.90 69.26 69.79 4,838,994 +0.69(+1.00%)
Feb 16, 2010 68.68 69.22 68.24 69.10 3,011,134 +2.02(+3.01%)
Feb 12, 2010 65.97 67.08 67.08 67.08 3,367,700 -0.03(-0.04%)
Feb 11, 2010 66.00 67.74 65.91 67.11 3,357,056 +0.70(+1.05%)
Feb 10, 2010 67.09 67.30 65.07 66.41 3,950,329 -0.89(-1.32%)
Feb 09, 2010 67.11 68.46 66.50 67.30 3,853,293 +1.16(+1.75%)
Feb 08, 2010 66.63 67.61 65.81 66.14 3,112,946 -0.59(-0.88%)
Feb 05, 2010 66.73 67.20 64.66 66.73 4,666,162 -0.13(-0.19%)
Feb 04, 2010 69.68 69.68 66.72 66.86 4,551,186 -3.63(-5.15%)
Feb 03, 2010 71.12 71.48 70.06 70.49 3,298,257 -0.83(-1.16%)
Feb 02, 2010 69.79 71.48 69.35 71.32 3,556,737 +1.88(+2.70%)
Feb 01, 2010 67.70 69.90 67.57 69.44 3,073,531 +2.53(+3.78%)
Jan 29, 2010 69.21 70.14 66.46 66.91 4,751,056 -1.61(-2.35%)
Jan 28, 2010 69.75 70.69 67.75 68.52 3,760,778 -0.83(-1.20%)
Jan 27, 2010 69.76 70.34 68.08 69.35 3,633,070 -0.41(-0.59%)
Jan 26, 2010 70.01 71.28 69.03 69.76 3,628,792 -1.21(-1.70%)
Jan 25, 2010 69.91 71.50 69.69 70.97 2,756,482 +1.67(+2.41%)
Jan 22, 2010 71.50 71.72 69.10 69.30 3,269,533 -2.13(-2.98%)
Jan 21, 2010 72.18 72.86 71.32 71.43 2,963,796 -0.61(-0.85%)
Jan 20, 2010 72.35 72.35 70.78 72.04 2,905,391 -1.53(-2.08%)
Jan 19, 2010 72.62 73.63 72.30 73.57 2,198,810 +0.54(+0.74%)
Jan 15, 2010 73.51 73.03 73.03 73.03 3,400,400 -0.94(-1.27%)
Jan 14, 2010 75.13 75.29 73.53 73.97 2,867,580 -1.10(-1.47%)
Jan 13, 2010 74.28 75.35 73.35 75.07 2,131,248 +0.88(+1.19%)
Jan 12, 2010 74.06 74.48 73.44 74.19 2,567,479 -0.89(-1.19%)
Jan 11, 2010 75.70 76.00 74.36 75.08 2,811,506 -1.04(-1.37%)
Jan 08, 2010 75.41 76.24 74.74 76.12 2,496,129 +0.15(+0.20%)
Jan 07, 2010 75.91 76.11 75.06 75.97 2,836,097 -0.45(-0.59%)
Jan 06, 2010 76.58 76.70 75.50 76.42 3,225,465 -0.23(-0.30%)
Jan 05, 2010 76.72 76.74 75.88 76.65 3,711,479 +0.08(+0.10%)
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.