Skip to main content

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 49.11 48.58 48.58 48.58 2,699,227 -0.38(-0.78%)
Dec 30, 2009 48.65 49.24 48.61 48.97 3,409,932 -0.08(-0.16%)
Dec 29, 2009 48.99 49.61 48.80 49.05 5,089,043 +0.09(+0.19%)
Dec 28, 2009 48.64 49.11 48.48 48.95 4,091,922 +0.69(+1.42%)
Dec 24, 2009 47.88 48.56 47.66 48.27 1,759,031 +0.58(+1.21%)
Dec 23, 2009 47.12 47.85 46.66 47.69 4,353,008 +0.70(+1.49%)
Dec 22, 2009 46.71 47.16 46.60 46.99 4,110,646 +0.29(+0.62%)
Dec 21, 2009 46.68 47.08 46.60 46.70 4,606,347 +0.72(+1.57%)
Dec 18, 2009 45.95 46.49 45.78 45.98 9,616,698 +0.57(+1.25%)
Dec 17, 2009 44.89 45.90 44.27 45.41 8,567,562 +0.41(+0.91%)
Dec 16, 2009 44.25 45.15 43.96 45.00 6,477,858 +1.13(+2.58%)
Dec 15, 2009 44.42 44.42 43.66 43.87 8,069,677 -0.28(-0.64%)
Dec 14, 2009 44.64 44.65 44.07 44.16 13,829,547 +1.92(+4.55%)
Dec 11, 2009 42.28 42.47 41.91 42.23 5,416,843 -0.10(-0.23%)
Dec 10, 2009 42.38 42.74 41.76 42.33 6,446,930 +0.38(+0.91%)
Dec 09, 2009 42.31 42.59 41.42 41.95 6,480,962 -0.22(-0.53%)
Dec 08, 2009 43.26 43.26 42.08 42.17 5,764,081 -1.32(-3.02%)
Dec 07, 2009 43.78 44.32 43.27 43.49 5,127,020 -0.24(-0.56%)
Dec 04, 2009 44.29 45.15 43.06 43.73 6,940,489 -0.07(-0.15%)
Dec 03, 2009 44.56 44.99 43.55 43.80 7,987,131 -0.87(-1.95%)
Dec 02, 2009 45.12 45.48 44.35 44.67 4,125,666 -0.67(-1.47%)
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.