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, 2014 48.56 48.66 47.30 47.72 5,892,788 -0.98(-2.01%)
Sep 29, 2014 48.03 48.79 47.85 48.70 3,600,501 +0.21(+0.43%)
Sep 26, 2014 48.07 48.74 47.76 48.49 3,440,139 +0.41(+0.84%)
Sep 25, 2014 48.82 49.17 48.04 48.08 3,651,895 -0.97(-1.97%)
Sep 24, 2014 49.01 49.52 48.42 49.05 5,413,595 +0.12(+0.24%)
Sep 23, 2014 48.77 49.40 48.71 48.93 3,499,379 -0.05(-0.10%)
Sep 22, 2014 49.46 49.54 48.48 48.98 5,673,820 -0.69(-1.39%)
Sep 19, 2014 50.38 50.53 49.56 49.67 5,866,168 -0.41(-0.82%)
Sep 18, 2014 50.40 50.53 49.66 50.08 7,055,052 -0.01(-0.01%)
Sep 17, 2014 50.50 50.55 49.89 50.09 3,287,112 -0.20(-0.39%)
Sep 16, 2014 49.24 50.61 49.05 50.28 6,067,946 +1.11(+2.25%)
Sep 15, 2014 48.93 49.40 48.53 49.18 3,053,251 +0.22(+0.46%)
Sep 12, 2014 49.23 49.49 48.77 48.95 5,159,151 -0.48(-0.96%)
Sep 11, 2014 49.04 49.68 48.78 49.43 3,193,191 -0.03(-0.06%)
Sep 10, 2014 49.54 49.54 48.51 49.46 4,970,498 +0.11(+0.23%)
Sep 09, 2014 49.47 49.81 48.95 49.35 4,494,845 -0.33(-0.66%)
Sep 08, 2014 50.36 50.36 49.16 49.67 4,595,323 -1.06(-2.09%)
Sep 05, 2014 50.36 50.77 50.15 50.73 3,598,032 +0.30(+0.59%)
Sep 04, 2014 51.45 51.64 50.18 50.43 4,598,713 -1.30(-2.52%)
Sep 03, 2014 52.09 52.31 51.68 51.74 2,269,175 +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.