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, 2013 37.93 38.12 37.76 37.83 4,914,633 +0.08(+0.22%)
Jul 30, 2013 37.76 37.87 37.19 37.75 5,180,489 +0.10(+0.27%)
Jul 29, 2013 38.09 38.37 37.48 37.65 4,464,825 -0.76(-1.97%)
Jul 26, 2013 38.70 38.81 38.11 38.40 3,967,965 -0.45(-1.17%)
Jul 25, 2013 38.71 39.06 38.56 38.86 4,206,446 +0.11(+0.28%)
Jul 24, 2013 39.48 39.48 38.58 38.75 4,153,331 -0.73(-1.85%)
Jul 23, 2013 39.55 39.76 39.23 39.48 2,990,486 +0.08(+0.19%)
Jul 22, 2013 39.61 39.81 39.28 39.40 2,681,787 -0.41(-1.04%)
Jul 19, 2013 39.08 39.88 39.03 39.81 4,469,969 +0.76(+1.95%)
Jul 18, 2013 38.75 39.28 38.65 39.05 3,282,595 +0.46(+1.19%)
Jul 17, 2013 38.68 38.97 38.54 38.59 1,779,690 -0.05(-0.14%)
Jul 16, 2013 38.59 38.80 38.29 38.64 2,962,878 +0.06(+0.16%)
Jul 15, 2013 38.23 38.76 38.08 38.58 2,988,677 +0.31(+0.81%)
Jul 12, 2013 38.55 38.87 38.14 38.27 3,455,072 -0.22(-0.57%)
Jul 11, 2013 38.38 39.13 38.18 38.49 4,475,212 +0.48(+1.27%)
Jul 10, 2013 38.33 38.44 37.99 38.01 3,921,192 -0.23(-0.61%)
Jul 09, 2013 37.85 38.31 37.70 38.25 3,979,328 +0.54(+1.44%)
Jul 08, 2013 37.78 38.11 37.60 37.70 4,203,243 +0.18(+0.48%)
Jul 05, 2013 36.95 37.59 36.77 37.52 4,074,285 +0.73(+1.98%)
Jul 03, 2013 36.43 36.84 36.13 36.79 2,620,520 +0.31(+0.85%)
Jul 02, 2013 35.99 36.52 35.96 36.48 4,742,159 +0.53(+1.47%)
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.