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 (%)
Sep 30, 2014 48.57 48.67 47.30 47.72 5,891,766 -0.98(-2.01%)
Sep 29, 2014 48.04 48.80 47.86 48.70 3,599,877 +0.21(+0.43%)
Sep 26, 2014 48.08 48.75 47.77 48.49 3,439,542 +0.41(+0.84%)
Sep 25, 2014 48.83 49.18 48.05 48.09 3,651,262 -0.97(-1.97%)
Sep 24, 2014 49.02 49.53 48.43 49.05 5,412,656 +0.12(+0.24%)
Sep 23, 2014 48.77 49.40 48.72 48.94 3,498,772 -0.05(-0.10%)
Sep 22, 2014 49.47 49.55 48.49 48.98 5,672,836 -0.69(-1.40%)
Sep 19, 2014 50.38 50.54 49.57 49.68 5,865,151 -0.41(-0.82%)
Sep 18, 2014 50.41 50.54 49.67 50.09 7,053,829 -0.01(-0.01%)
Sep 17, 2014 50.51 50.56 49.89 50.10 3,286,542 -0.20(-0.39%)
Sep 16, 2014 49.25 50.62 49.05 50.29 6,066,893 +1.11(+2.25%)
Sep 15, 2014 48.94 49.41 48.54 49.19 3,052,721 +0.22(+0.46%)
Sep 12, 2014 49.24 49.50 48.78 48.96 5,158,256 -0.48(-0.96%)
Sep 11, 2014 49.05 49.68 48.79 49.44 3,192,637 -0.03(-0.06%)
Sep 10, 2014 49.54 49.54 48.52 49.47 4,969,636 +0.11(+0.23%)
Sep 09, 2014 49.47 49.82 48.95 49.36 4,494,065 -0.33(-0.66%)
Sep 08, 2014 50.37 50.37 49.17 49.68 4,594,526 -1.06(-2.09%)
Sep 05, 2014 50.37 50.78 50.15 50.74 3,597,408 +0.30(+0.59%)
Sep 04, 2014 51.46 51.65 50.19 50.44 4,597,916 -1.30(-2.52%)
Sep 03, 2014 52.10 52.32 51.69 51.75 2,268,781 +0.07(+0.14%)
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.