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 (%)
Jul 31, 2015 35.58 35.68 34.97 35.02 5,614,321 -0.84(-2.35%)
Jul 30, 2015 36.14 36.61 35.52 35.86 4,962,667 -0.40(-1.11%)
Jul 29, 2015 35.35 36.66 35.20 36.26 6,264,070 +0.84(+2.38%)
Jul 28, 2015 34.80 35.75 34.46 35.42 6,923,597 +0.82(+2.38%)
Jul 27, 2015 34.31 35.02 34.16 34.60 8,000,611 -0.40(-1.15%)
Jul 24, 2015 36.19 36.24 34.74 35.00 7,086,145 -1.25(-3.44%)
Jul 23, 2015 36.29 36.45 35.68 36.25 5,008,261 +0.01(+0.04%)
Jul 22, 2015 36.73 36.80 35.87 36.24 5,441,135 -0.67(-1.80%)
Jul 21, 2015 36.88 37.22 36.63 36.90 6,135,737 +0.18(+0.48%)
Jul 20, 2015 37.82 38.00 36.72 36.72 6,603,247 -1.28(-3.37%)
Jul 17, 2015 38.35 38.52 37.87 38.01 3,927,755 -0.52(-1.34%)
Jul 16, 2015 39.02 39.24 38.37 38.52 4,099,804 -0.33(-0.86%)
Jul 15, 2015 39.42 39.94 38.58 38.86 5,030,753 -0.92(-2.32%)
Jul 14, 2015 39.25 40.01 38.98 39.78 4,516,687 +0.52(+1.34%)
Jul 13, 2015 39.67 39.68 38.99 39.25 4,618,812 -0.32(-0.81%)
Jul 10, 2015 40.11 40.34 39.45 39.57 3,891,600 -0.06(-0.16%)
Jul 09, 2015 40.21 40.48 39.63 39.64 3,596,212 +0.28(+0.70%)
Jul 08, 2015 40.37 40.74 39.14 39.36 4,269,134 -1.25(-3.09%)
Jul 07, 2015 40.08 40.66 39.06 40.61 4,948,340 +0.45(+1.13%)
Jul 06, 2015 40.25 41.05 40.01 40.16 4,594,780 -0.84(-2.06%)
Jul 02, 2015 41.00 41.00 41.00 41.00 3,988,653 +0.10(+0.24%)
Jul 01, 2015 42.10 42.37 40.73 40.91 5,019,595 -1.25(-2.96%)
Jun 30, 2015 42.24 42.43 41.85 42.15 4,645,806 +0.47(+1.14%)
Jun 29, 2015 42.17 42.51 41.64 41.68 4,136,771 -1.16(-2.71%)
Jun 26, 2015 42.81 43.10 42.43 42.84 3,583,265 +0.06(+0.13%)
Jun 25, 2015 43.40 43.47 42.64 42.78 3,602,597 -0.50(-1.16%)
Jun 24, 2015 43.39 43.78 43.22 43.29 2,180,479 -0.24(-0.55%)
Jun 23, 2015 43.51 43.65 43.36 43.53 2,512,761 +0.06(+0.13%)
Jun 22, 2015 43.33 43.61 42.91 43.47 2,683,279 +0.27(+0.62%)
Jun 19, 2015 43.34 43.63 43.17 43.20 4,132,774 -0.33(-0.76%)
Jun 18, 2015 43.87 44.07 43.48 43.53 2,806,527 -0.14(-0.32%)
Jun 17, 2015 44.25 44.93 43.43 43.68 3,323,280 -0.58(-1.31%)
Jun 16, 2015 43.66 44.31 43.58 44.26 3,082,942 +0.59(+1.35%)
Jun 15, 2015 43.49 43.96 43.42 43.67 3,017,246 -0.17(-0.39%)
Jun 12, 2015 44.34 44.37 43.46 43.84 4,403,784 -0.76(-1.70%)
Jun 11, 2015 45.23 45.38 44.56 44.60 4,516,929 -0.45(-0.99%)
Jun 10, 2015 44.49 45.23 44.11 45.04 5,778,984 +1.19(+2.72%)
Jun 09, 2015 44.60 44.94 43.77 43.85 5,056,574 -0.27(-0.61%)
Jun 08, 2015 44.74 45.09 43.90 44.12 4,703,143 -0.92(-2.04%)
Jun 05, 2015 44.27 45.56 44.53 45.04 3,882,325 +0.51(+1.14%)
Jun 04, 2015 44.74 44.87 44.42 44.53 4,401,411 -0.59(-1.30%)
Jun 03, 2015 45.61 45.89 45.02 45.11 3,369,621 -0.65(-1.42%)
Jun 02, 2015 45.77 46.11 45.39 45.76 3,393,677 +0.25(+0.56%)
Jun 01, 2015 46.16 46.24 45.06 45.51 4,626,813 -0.53(-1.15%)
May 29, 2015 46.22 46.38 45.73 46.04 3,678,237 -0.11(-0.24%)
May 28, 2015 46.50 46.55 45.73 46.15 3,070,768 -0.47(-1.01%)
May 27, 2015 46.69 47.19 46.07 46.62 2,791,466 -0.17(-0.36%)
May 26, 2015 46.93 47.46 46.73 46.79 3,651,802 -0.83(-1.75%)
May 22, 2015 47.18 47.63 47.63 47.63 3,273,858 -0.03(-0.06%)
May 21, 2015 46.79 47.72 46.79 47.66 4,139,886 +1.19(+2.57%)
May 20, 2015 46.26 46.58 45.79 46.46 4,172,851 +0.73(+1.61%)
May 19, 2015 46.14 46.41 45.68 45.73 3,960,078 -1.03(-2.20%)
May 18, 2015 45.95 46.83 45.93 46.76 2,844,495 +0.27(+0.58%)
May 15, 2015 46.00 46.70 45.78 46.49 3,460,915 +0.13(+0.27%)
May 14, 2015 46.65 47.03 46.27 46.36 2,862,315 -0.19(-0.41%)
May 13, 2015 47.68 47.81 46.30 46.55 4,869,530 -1.14(-2.40%)
May 12, 2015 46.89 48.07 46.82 47.70 3,766,988 +0.78(+1.67%)
May 11, 2015 47.98 47.98 46.80 46.91 5,181,874 -1.01(-2.11%)
May 08, 2015 47.52 47.97 46.67 47.92 5,155,200 +1.00(+2.14%)
May 07, 2015 47.49 47.72 46.67 46.92 6,270,820 -0.71(-1.50%)
May 06, 2015 48.42 49.19 47.30 47.63 8,340,231 +0.59(+1.25%)
May 05, 2015 49.19 49.75 46.91 47.05 8,085,458 -1.68(-3.45%)
May 04, 2015 48.55 48.85 48.13 48.73 3,991,625 +0.30(+0.61%)
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.