Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 42.28 42.58 40.43 40.72 0 -0.82(-1.97%)
Jan 29, 2009 41.25 42.82 40.99 41.54 7,911,620 -1.12(-2.62%)
Jan 28, 2009 41.68 42.94 40.87 42.66 8,873,569 +1.80(+4.40%)
Jan 27, 2009 41.36 41.54 40.13 40.86 8,514,674 -0.51(-1.23%)
Jan 26, 2009 41.30 42.64 40.56 41.37 8,374,992 +0.49(+1.20%)
Jan 23, 2009 37.04 41.23 36.59 40.88 14,412,363 +2.93(+7.72%)
Jan 22, 2009 38.19 39.16 37.20 37.95 11,118,862 -1.34(-3.42%)
Jan 21, 2009 36.86 39.44 36.78 39.30 10,008,817 +3.07(+8.47%)
Jan 20, 2009 38.13 38.85 36.04 36.23 11,917,029 -2.57(-6.61%)
Jan 16, 2009 40.45 40.88 37.99 38.79 11,045,601 -0.83(-2.09%)
Jan 15, 2009 40.19 40.46 37.68 39.62 12,056,423 -0.77(-1.91%)
Jan 14, 2009 41.55 41.85 40.00 40.39 7,760,332 -2.14(-5.02%)
Jan 13, 2009 41.60 42.97 41.43 42.53 7,426,512 +0.78(+1.87%)
Jan 12, 2009 42.62 42.83 41.26 41.75 7,244,933 -1.59(-3.68%)
Jan 09, 2009 44.30 44.62 42.76 43.34 6,502,753 -0.69(-1.58%)
Jan 08, 2009 44.36 44.87 43.26 44.04 8,959,296 -0.55(-1.23%)
Jan 07, 2009 45.89 45.89 43.35 44.59 7,374,789 -1.94(-4.16%)
Jan 06, 2009 47.90 48.33 46.37 46.52 9,915,035 -0.40(-0.86%)
Jan 05, 2009 45.15 48.27 44.63 46.93 10,415,080 +1.65(+3.64%)
Jan 02, 2009 43.59 45.64 43.17 45.28 0 +1.84(+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.