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 (%)
Aug 31, 2009 40.83 40.89 39.99 40.57 5,071,163 -0.79(-1.90%)
Aug 28, 2009 41.70 41.87 41.05 41.36 5,595,931 +0.29(+0.71%)
Aug 27, 2009 41.05 41.18 40.21 41.07 5,062,735 -0.26(-0.64%)
Aug 26, 2009 41.19 41.48 40.96 41.33 5,184,469 -0.23(-0.56%)
Aug 25, 2009 42.75 42.97 41.42 41.56 5,627,672 -1.00(-2.35%)
Aug 24, 2009 42.93 43.12 42.24 42.56 4,357,907 +0.04(+0.09%)
Aug 21, 2009 42.03 42.92 41.73 42.52 10,114,911 +0.55(+1.31%)
Aug 20, 2009 41.46 41.97 40.49 41.97 8,804,500 +0.50(+1.21%)
Aug 19, 2009 40.45 41.93 40.18 41.47 6,345,332 +0.51(+1.24%)
Aug 18, 2009 40.69 41.04 40.21 40.96 4,063,064 +0.71(+1.75%)
Aug 17, 2009 40.63 40.68 39.96 40.26 5,731,001 -1.21(-2.91%)
Aug 14, 2009 42.72 42.84 41.11 41.46 5,508,824 -1.32(-3.07%)
Aug 13, 2009 42.61 43.26 42.18 42.78 6,167,106 +0.49(+1.16%)
Aug 12, 2009 42.46 43.06 42.14 42.29 5,745,995 -0.18(-0.42%)
Aug 11, 2009 42.50 42.65 42.42 42.47 8,354,577 -0.14(-0.33%)
Aug 10, 2009 41.87 42.81 41.76 42.61 4,415,675 +0.43(+1.02%)
Aug 07, 2009 42.31 42.73 41.99 42.18 8,216,280 +0.29(+0.69%)
Aug 06, 2009 41.71 41.96 41.13 41.89 7,807,713 +0.07(+0.17%)
Aug 05, 2009 41.64 42.57 41.35 41.82 13,606,816 +1.34(+3.32%)
Aug 04, 2009 39.64 40.98 39.54 40.47 6,857,063 +0.52(+1.29%)
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.