Devon Energy (NY: DVN )

46.12 USD -2.51 (-5.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.58 52.70 51.49 51.67 5,763,909 -0.93(-1.77%)
Nov 29, 2012 53.10 53.53 52.52 52.60 3,672,027 -0.52(-0.98%)
Nov 28, 2012 52.64 53.21 52.28 53.12 4,484,480 +0.00(+0.00%)
Nov 27, 2012 52.90 53.29 52.64 53.12 3,631,524 +0.25(+0.47%)
Nov 26, 2012 52.59 52.93 52.42 52.87 2,793,744 -0.36(-0.68%)
Nov 23, 2012 53.00 53.24 52.51 53.23 1,085,579 +0.34(+0.64%)
Nov 21, 2012 52.75 53.21 52.65 52.89 1,788,032 +0.15(+0.28%)
Nov 20, 2012 53.29 53.55 52.48 52.74 3,414,980 -0.75(-1.40%)
Nov 19, 2012 53.33 53.69 52.87 53.49 2,863,900 +1.09(+2.08%)
Nov 16, 2012 52.62 52.86 51.82 52.40 4,110,330 -0.08(-0.15%)
Nov 15, 2012 53.37 53.48 51.98 52.48 4,037,172 -0.58(-1.09%)
Nov 14, 2012 53.79 54.00 52.93 53.06 4,037,260 -0.64(-1.19%)
Nov 13, 2012 53.52 54.45 53.35 53.70 3,578,849 -0.24(-0.44%)
Nov 12, 2012 53.94 54.17 53.78 53.94 2,830,263 +0.11(+0.20%)
Nov 09, 2012 53.91 55.02 53.70 53.83 4,523,037 -0.19(-0.35%)
Nov 08, 2012 55.04 55.31 53.84 54.02 6,761,517 -1.39(-2.51%)
Nov 07, 2012 58.72 58.72 54.07 55.41 9,785,130 -4.21(-7.06%)
Nov 06, 2012 58.22 59.71 57.83 59.62 4,769,020 +1.79(+3.10%)
Nov 05, 2012 57.55 58.21 57.35 57.83 2,413,994 +0.03(+0.05%)
Nov 02, 2012 59.01 59.01 57.47 57.80 2,327,651 -0.72(-1.23%)
Nov 01, 2012 58.21 58.89 57.80 58.52 2,951,548 +0.31(+0.53%)
Oct 31, 2012 58.75 59.39 58.10 58.21 2,248,238 -0.08(-0.14%)
Oct 26, 2012 58.82 58.29 58.29 58.29 2,206,200 -0.59(-1.00%)
Oct 25, 2012 59.29 59.53 57.92 58.88 2,122,939 +0.11(+0.19%)
Oct 24, 2012 59.79 60.02 58.70 58.77 2,523,187 -0.82(-1.38%)
Oct 23, 2012 60.35 60.59 59.47 59.59 2,841,817 -2.41(-3.89%)
Oct 19, 2012 62.58 63.00 61.79 62.00 2,504,031 -0.65(-1.04%)
Oct 18, 2012 62.47 62.87 62.16 62.65 2,519,055 -0.16(-0.25%)
Oct 17, 2012 61.29 62.95 61.29 62.81 2,368,385 +1.35(+2.20%)
Oct 16, 2012 61.47 61.75 61.12 61.46 1,969,811 +0.50(+0.82%)
Oct 15, 2012 61.16 61.58 60.49 60.96 2,226,066 -0.40(-0.65%)
Oct 12, 2012 61.68 62.10 60.88 61.36 1,715,576 -0.25(-0.41%)
Oct 11, 2012 61.05 62.14 60.72 61.61 2,754,755 +1.13(+1.87%)
Oct 10, 2012 60.87 61.40 60.30 60.48 1,434,935 -0.59(-0.97%)
Oct 09, 2012 60.01 61.26 60.00 61.07 2,266,672 +1.09(+1.82%)
Oct 08, 2012 59.46 60.31 59.30 59.98 2,130,493 -0.04(-0.07%)
Oct 05, 2012 61.00 61.03 59.69 60.02 2,713,442 -0.80(-1.32%)
Oct 04, 2012 60.57 60.96 60.03 60.82 2,064,707 +0.69(+1.15%)
Oct 03, 2012 61.30 61.43 59.88 60.13 2,212,473 -1.44(-2.34%)
Oct 02, 2012 61.43 61.84 60.58 61.57 3,060,868 +0.79(+1.30%)
Oct 01, 2012 61.16 61.72 60.62 60.78 2,497,140 +0.28(+0.46%)
Sep 28, 2012 60.54 61.05 60.05 60.50 2,822,333 -0.13(-0.21%)
Sep 27, 2012 59.40 60.83 59.32 60.63 3,015,901 +1.63(+2.76%)
Sep 26, 2012 59.28 59.28 58.40 59.00 2,591,686 -0.48(-0.81%)
Sep 25, 2012 60.67 60.98 59.43 59.48 2,015,956 -0.76(-1.26%)
Sep 24, 2012 60.57 60.85 60.00 60.24 2,471,419 -0.89(-1.46%)
Sep 21, 2012 61.28 61.49 60.74 61.13 5,595,973 +0.16(+0.26%)
Sep 20, 2012 60.36 61.07 60.01 60.97 2,539,165 +0.01(+0.02%)
Sep 19, 2012 62.13 62.29 60.70 60.96 2,985,816 -1.00(-1.61%)
Sep 18, 2012 62.95 63.00 61.47 61.96 2,667,478 -1.18(-1.87%)
Sep 17, 2012 63.27 63.72 62.67 63.14 2,711,110 -0.35(-0.55%)
Sep 14, 2012 62.45 63.95 62.45 63.49 3,354,799 +1.30(+2.09%)
Sep 13, 2012 61.65 62.74 60.71 62.19 3,572,099 +0.76(+1.24%)
Sep 12, 2012 60.83 61.49 60.04 61.43 3,995,150 +0.81(+1.34%)
Sep 11, 2012 59.60 60.72 59.46 60.62 3,148,262 +1.25(+2.11%)
Sep 10, 2012 59.40 59.77 59.21 59.37 3,110,007 +0.03(+0.05%)
Sep 07, 2012 58.64 59.47 58.56 59.34 2,863,704 +0.94(+1.61%)
Sep 06, 2012 57.30 59.02 57.07 58.40 2,970,805 +1.39(+2.44%)
Sep 05, 2012 57.79 57.79 56.82 57.01 3,279,731 -0.44(-0.77%)
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.