Devon Energy (NY: DVN )

53.77 -0.97 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 45.17 45.97 44.48 44.69 6,129,465 +0.07(+0.16%)
Mar 30, 2009 44.60 45.13 43.76 44.62 5,884,866 -3.80(-7.85%)
Mar 26, 2009 50.44 51.30 47.54 48.42 8,716,447 -1.03(-2.08%)
Mar 25, 2009 49.77 50.49 47.90 49.45 5,571,166 -0.14(-0.28%)
Mar 24, 2009 51.24 51.49 49.21 49.59 6,416,504 -2.45(-4.71%)
Mar 23, 2009 50.53 52.07 50.22 52.04 7,461,166 +4.44(+9.33%)
Mar 20, 2009 49.60 49.91 47.03 47.60 7,368,053 -1.32(-2.70%)
Mar 19, 2009 48.36 50.18 48.34 48.92 8,680,703 +1.48(+3.12%)
Mar 18, 2009 46.96 47.95 44.59 47.44 7,348,816 -0.01(-0.02%)
Mar 17, 2009 46.36 47.45 45.18 47.45 6,376,525 +1.10(+2.37%)
Mar 16, 2009 45.02 47.88 44.66 46.35 7,098,476 +1.18(+2.61%)
Mar 13, 2009 44.87 46.57 44.51 45.17 0 +1.06(+2.40%)
Mar 12, 2009 42.11 44.29 41.71 44.11 6,589,173 +1.81(+4.28%)
Mar 11, 2009 40.26 43.14 40.17 42.30 9,439,176 +1.90(+4.70%)
Mar 10, 2009 40.02 41.00 39.04 40.40 8,917,043 +1.56(+4.02%)
Mar 09, 2009 39.43 41.23 38.55 38.84 6,737,114 -1.08(-2.71%)
Mar 06, 2009 42.03 42.81 38.62 39.92 0 -1.30(-3.15%)
Mar 05, 2009 41.59 43.27 40.52 41.22 8,320,256 -1.52(-3.56%)
Mar 04, 2009 42.29 44.26 42.00 42.74 10,185,324 +3.30(+8.37%)
Mar 02, 2009 42.56 42.72 39.22 39.44 10,359,258 -4.23(-9.69%)
Feb 27, 2009 44.73 45.41 43.30 43.67 0 -1.81(-3.98%)
Feb 26, 2009 46.02 47.80 45.48 45.48 6,564,699 +0.19(+0.42%)
Feb 25, 2009 47.12 47.12 44.01 45.29 9,459,009 -1.42(-3.04%)
Feb 24, 2009 46.02 47.10 45.20 46.71 9,458,457 +1.21(+2.66%)
Feb 23, 2009 49.03 49.13 45.43 45.50 5,616,212 -2.39(-4.99%)
Feb 20, 2009 48.29 49.46 46.80 47.89 5,897,284 -1.56(-3.15%)
Feb 19, 2009 49.97 50.95 48.58 49.45 7,035,460 +0.46(+0.94%)
Feb 18, 2009 48.84 49.35 47.55 48.99 6,821,362 +0.52(+1.07%)
Feb 17, 2009 50.68 51.00 48.40 48.47 8,070,451 -4.17(-7.92%)
Feb 13, 2009 51.64 53.21 51.23 52.64 5,851,127 +0.87(+1.68%)
Feb 12, 2009 51.53 52.08 50.15 51.77 8,149,551 -0.86(-1.63%)
Feb 11, 2009 56.62 56.81 51.53 52.63 12,999,857 -3.57(-6.35%)
Feb 10, 2009 60.10 60.10 55.65 56.20 5,941,905 -3.15(-5.31%)
Feb 09, 2009 58.33 60.12 58.30 59.35 6,402,828 +1.15(+1.98%)
Feb 06, 2009 58.67 59.34 56.95 58.20 6,558,470 -1.28(-2.15%)
Feb 05, 2009 57.74 60.00 57.30 59.48 8,131,858 +1.39(+2.39%)
Feb 04, 2009 59.79 61.36 57.67 58.09 11,221,741 -3.82(-6.17%)
Feb 03, 2009 61.09 62.22 60.33 61.91 6,502,916 +1.84(+3.06%)
Feb 02, 2009 60.90 60.90 59.19 60.07 6,868,814 -1.53(-2.48%)
Jan 30, 2009 63.95 64.41 61.15 61.60 0 -1.24(-1.97%)
Jan 29, 2009 62.39 64.77 62.00 62.84 5,230,519 -1.69(-2.62%)
Jan 28, 2009 63.05 64.95 61.82 64.53 5,866,481 +2.72(+4.40%)
Jan 27, 2009 62.56 62.84 60.70 61.81 5,629,209 -0.77(-1.23%)
Jan 26, 2009 62.47 64.50 61.35 62.58 5,536,863 +0.74(+1.20%)
Jan 23, 2009 56.02 62.37 55.35 61.84 9,528,281 +4.43(+7.72%)
Jan 22, 2009 57.77 59.23 56.27 57.41 7,350,886 -2.03(-3.42%)
Jan 21, 2009 55.75 59.66 55.64 59.44 6,617,015 +4.64(+8.47%)
Jan 20, 2009 57.67 58.77 54.52 54.80 7,878,569 -3.88(-6.61%)
Jan 16, 2009 61.19 61.84 57.46 58.68 7,302,452 -1.25(-2.09%)
Jan 15, 2009 60.79 61.20 57.00 59.93 7,970,725 -1.17(-1.91%)
Jan 14, 2009 62.85 63.30 60.50 61.10 5,130,500 -3.23(-5.02%)
Jan 13, 2009 62.93 65.00 62.66 64.33 4,909,805 +1.18(+1.87%)
Jan 12, 2009 64.47 64.79 62.41 63.15 4,789,760 -2.41(-3.68%)
Jan 09, 2009 67.01 67.49 64.68 65.56 4,299,091 -1.05(-1.58%)
Jan 08, 2009 67.10 67.87 65.43 66.61 5,923,157 -0.83(-1.23%)
Jan 07, 2009 69.42 69.42 65.57 67.44 4,875,610 -2.93(-4.16%)
Jan 06, 2009 72.45 73.11 70.14 70.37 6,555,014 -0.61(-0.86%)
Jan 05, 2009 68.30 73.01 67.50 70.98 6,885,603 +2.49(+3.64%)
Jan 02, 2009 65.94 69.04 65.30 68.49 0 +2.78(+4.23%)
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.