Skip to main content

Devon Energy (NY: DVN )

45.82 -0.17 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 42.27 42.58 40.42 40.72 0 -0.82(-1.97%)
Jan 29, 2009 41.24 42.81 40.98 41.54 7,912,991 -1.12(-2.62%)
Jan 28, 2009 41.68 42.93 40.86 42.65 8,875,107 +1.80(+4.40%)
Jan 27, 2009 41.35 41.54 40.12 40.86 8,516,150 -0.51(-1.23%)
Jan 26, 2009 41.29 42.63 40.55 41.37 8,376,444 +0.49(+1.20%)
Jan 23, 2009 37.03 41.23 36.59 40.88 14,414,861 +2.93(+7.72%)
Jan 22, 2009 38.19 39.15 37.19 37.95 11,120,789 -1.34(-3.42%)
Jan 21, 2009 36.85 39.44 36.78 39.29 10,010,552 +3.07(+8.47%)
Jan 20, 2009 38.12 38.85 36.04 36.22 11,919,094 -2.56(-6.61%)
Jan 16, 2009 40.45 40.88 37.98 38.79 11,047,515 -0.83(-2.09%)
Jan 15, 2009 40.18 40.45 37.68 39.61 12,058,512 -0.77(-1.91%)
Jan 14, 2009 41.54 41.84 39.99 40.39 7,761,677 -2.14(-5.02%)
Jan 13, 2009 41.60 42.97 41.42 42.52 7,427,799 +0.78(+1.87%)
Jan 12, 2009 42.61 42.83 41.25 41.74 7,246,189 -1.59(-3.68%)
Jan 09, 2009 44.29 44.61 42.75 43.34 6,503,880 -0.69(-1.58%)
Jan 08, 2009 44.35 44.86 43.25 44.03 8,960,849 -0.55(-1.23%)
Jan 07, 2009 45.89 45.89 43.34 44.58 7,376,067 -1.94(-4.16%)
Jan 06, 2009 47.89 48.33 46.36 46.51 9,916,754 -0.40(-0.86%)
Jan 05, 2009 45.15 48.26 44.62 46.92 10,416,885 +1.65(+3.64%)
Jan 02, 2009 43.59 45.64 43.16 45.27 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.