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 (%)
Sep 30, 2002 7.811 8.031 7.719 7.973 3,867,147 +0.12(+1.54%)
Sep 27, 2002 7.676 7.907 7.635 7.853 4,327,961 +0.16(+2.08%)
Sep 26, 2002 7.445 7.692 7.438 7.692 2,947,637 +0.27(+3.67%)
Sep 25, 2002 7.436 7.469 7.329 7.420 4,134,922 +0.08(+1.10%)
Sep 24, 2002 7.666 7.666 7.321 7.339 3,472,898 -0.33(-4.27%)
Sep 23, 2002 7.767 7.833 7.666 7.666 11,255,605 -0.10(-1.30%)
Sep 20, 2002 7.916 7.932 7.763 7.767 3,749,447 -0.08(-1.07%)
Sep 19, 2002 7.907 7.949 7.792 7.851 2,525,249 -0.08(-1.00%)
Sep 18, 2002 7.879 7.973 7.849 7.930 3,694,985 +0.05(+0.65%)
Sep 17, 2002 8.122 8.122 7.869 7.879 2,733,417 -0.19(-2.40%)
Sep 16, 2002 8.000 8.073 7.949 8.073 1,128,586 +0.07(+0.91%)
Sep 13, 2002 7.909 8.016 7.838 8.000 1,738,264 +0.09(+1.15%)
Sep 12, 2002 8.039 8.102 7.876 7.909 3,589,993 -0.14(-1.70%)
Sep 11, 2002 8.028 8.145 8.015 8.046 2,878,651 +0.08(+1.02%)
Sep 10, 2002 7.792 7.965 7.792 7.965 3,130,692 +0.20(+2.60%)
Sep 09, 2002 7.725 7.795 7.638 7.763 1,305,589 -0.00(-0.04%)
Sep 06, 2002 7.721 7.792 7.653 7.767 1,389,401 +0.13(+1.64%)
Sep 05, 2002 7.569 7.641 7.544 7.641 1,833,876 +0.04(+0.48%)
Sep 04, 2002 7.552 7.638 7.362 7.605 3,545,213 +0.06(+0.81%)
Sep 03, 2002 7.643 7.651 7.511 7.544 14,583,875 -0.22(-2.87%)
Aug 30, 2002 7.585 7.914 7.585 7.767 1,924,950 +0.16(+2.06%)
Aug 29, 2002 7.692 7.692 7.564 7.610 3,474,109 -0.16(-2.10%)
Aug 28, 2002 7.982 7.982 7.759 7.773 2,524,644 -0.25(-3.11%)
Aug 27, 2002 7.882 8.030 7.882 8.023 2,848,696 +0.21(+2.64%)
Aug 26, 2002 7.808 7.874 7.618 7.816 1,458,387 +0.05(+0.62%)
Aug 23, 2002 7.792 7.833 7.681 7.768 1,290,461 -0.08(-1.03%)
Aug 22, 2002 7.676 7.901 7.659 7.849 2,020,865 +0.21(+2.81%)
Aug 21, 2002 7.656 7.707 7.544 7.635 2,950,360 +0.00(+0.04%)
Aug 20, 2002 7.684 7.732 7.564 7.631 1,799,686 -0.16(-2.08%)
Aug 16, 2002 7.849 7.858 7.716 7.793 2,252,633 -0.05(-0.65%)
Aug 15, 2002 7.517 7.844 7.478 7.844 2,871,994 +0.37(+4.91%)
Aug 14, 2002 7.221 7.509 7.174 7.478 3,411,477 +0.32(+4.50%)
Aug 13, 2002 7.205 7.314 7.134 7.155 2,893,477 -0.05(-0.69%)
Aug 12, 2002 6.990 7.255 6.959 7.205 3,039,013 +0.49(+7.28%)
Aug 07, 2002 6.643 6.717 6.506 6.716 1,919,201 +0.15(+2.24%)
Aug 06, 2002 6.321 6.627 6.313 6.569 3,685,000 +0.32(+5.08%)
Aug 05, 2002 6.636 6.691 6.246 6.251 2,820,557 -0.39(-5.80%)
Aug 02, 2002 6.693 6.797 6.455 6.636 3,278,648 -0.07(-1.11%)
Aug 01, 2002 6.874 7.003 6.709 6.711 3,654,440 -0.18(-2.57%)
Jul 31, 2002 6.774 6.924 6.719 6.888 2,328,276 +0.13(+1.93%)
Jul 30, 2002 7.008 7.008 6.744 6.757 2,667,154 -0.25(-3.58%)
Jul 29, 2002 6.767 7.040 6.713 7.008 3,344,609 +0.41(+6.16%)
Jul 26, 2002 6.403 6.602 6.296 6.602 4,624,177 +0.25(+3.90%)
Jul 25, 2002 6.263 6.387 6.061 6.354 5,414,188 +0.03(+0.44%)
Jul 24, 2002 5.776 6.326 5.597 6.326 10,069,833 +0.45(+7.71%)
Jul 23, 2002 6.139 6.205 5.873 5.873 4,778,791 -0.30(-4.82%)
Jul 22, 2002 6.632 6.668 6.106 6.170 4,595,433 -0.46(-6.95%)
Jul 19, 2002 6.858 6.858 6.602 6.632 2,725,853 -0.22(-3.18%)
Jul 17, 2002 7.081 7.157 6.813 6.850 4,456,554 -0.50(-6.81%)
Jul 12, 2002 7.436 7.511 7.293 7.350 2,413,601 -0.09(-1.18%)
Jul 11, 2002 7.626 7.635 7.369 7.438 3,597,557 -0.19(-2.47%)
Jul 10, 2002 7.808 7.874 7.552 7.626 3,721,611 -0.18(-2.33%)
Jul 09, 2002 7.882 7.965 7.806 7.808 2,684,401 -0.07(-0.94%)
Jul 08, 2002 8.046 8.048 7.869 7.882 3,098,619 -0.19(-2.35%)
Jul 05, 2002 7.747 8.073 7.745 8.073 1,976,690 +0.33(+4.27%)
Jul 04, 2002 7.866 7.949 7.651 7.742 3,362,460 +0.00(+0.00%)
Jul 03, 2002 7.866 7.949 7.651 7.742 3,362,460 -0.14(-1.80%)
Jul 02, 2002 8.180 8.205 7.858 7.884 3,566,695 -0.26(-3.21%)
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.