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 (%)
Dec 31, 2004 25.72 25.98 25.68 25.73 1,945,793 -0.01(-0.03%)
Dec 30, 2004 25.75 25.90 25.55 25.74 1,544,049 -0.01(-0.03%)
Dec 29, 2004 25.54 25.91 25.45 25.74 1,925,524 +0.17(+0.65%)
Dec 28, 2004 25.32 25.73 25.32 25.58 1,887,861 +0.13(+0.49%)
Dec 27, 2004 26.05 26.18 25.39 25.45 3,718,092 -0.60(-2.28%)
Dec 23, 2004 25.98 26.44 25.97 26.05 2,342,545 +0.07(+0.28%)
Dec 22, 2004 26.81 26.84 25.88 25.98 4,929,373 -0.74(-2.77%)
Dec 21, 2004 26.52 26.79 26.52 26.72 2,505,450 -0.05(-0.17%)
Dec 20, 2004 26.28 26.76 26.25 26.76 3,396,213 +0.22(+0.82%)
Dec 17, 2004 26.40 26.58 26.35 26.54 5,296,327 +0.15(+0.55%)
Dec 16, 2004 26.54 26.69 26.27 26.40 4,600,082 -0.16(-0.60%)
Dec 15, 2004 26.18 26.56 25.98 26.56 4,240,691 +0.46(+1.75%)
Dec 14, 2004 26.11 26.21 26.01 26.10 3,294,568 +0.18(+0.69%)
Dec 13, 2004 25.42 25.97 25.35 25.92 3,349,777 +0.73(+2.91%)
Dec 10, 2004 26.05 26.05 24.93 25.19 3,379,877 -0.23(-0.91%)
Dec 09, 2004 25.45 25.65 25.06 25.42 4,277,447 +0.05(+0.18%)
Dec 08, 2004 25.15 25.44 24.59 25.37 4,591,612 +0.17(+0.68%)
Dec 07, 2004 26.37 26.37 25.10 25.20 5,721,818 -0.95(-3.62%)
Dec 06, 2004 26.44 26.52 26.01 26.15 2,845,026 +0.00(+0.00%)
Dec 03, 2004 25.78 26.20 25.49 26.15 3,913,821 +0.34(+1.33%)
Dec 02, 2004 26.38 26.48 25.33 25.80 6,779,268 -0.89(-3.34%)
Dec 01, 2004 27.44 27.44 26.54 26.70 6,409,440 -0.69(-2.51%)
Nov 30, 2004 27.07 27.49 27.04 27.38 5,090,161 +0.32(+1.17%)
Nov 29, 2004 27.42 27.42 26.78 27.07 3,660,916 -0.22(-0.80%)
Nov 26, 2004 27.36 27.53 27.26 27.28 1,241,834 +0.21(+0.76%)
Nov 24, 2004 26.80 27.17 26.50 27.08 3,856,948 +0.44(+1.66%)
Nov 23, 2004 26.41 27.00 26.25 26.64 6,358,466 +0.52(+2.00%)
Nov 22, 2004 25.85 26.15 25.67 26.11 3,687,689 +0.54(+2.12%)
Nov 19, 2004 25.36 25.86 25.12 25.57 5,049,018 +0.40(+1.58%)
Nov 18, 2004 25.22 25.32 25.02 25.18 3,314,382 +0.01(+0.05%)
Nov 17, 2004 25.10 25.41 24.96 25.16 4,309,060 +0.23(+0.93%)
Nov 16, 2004 25.09 25.22 24.77 24.93 3,942,258 +12.54(+101.25%)
Nov 15, 2004 12.54 12.54 12.27 12.39 6,187,090 -0.16(-1.25%)
Nov 12, 2004 12.36 12.61 12.32 12.54 5,952,638 +0.22(+1.78%)
Nov 11, 2004 12.27 12.35 12.25 12.32 4,241,296 +0.00(+0.03%)
Nov 10, 2004 12.31 12.39 12.22 12.32 8,498,929 -0.01(-0.07%)
Nov 09, 2004 12.44 12.54 12.30 12.33 6,282,988 -0.15(-1.22%)
Nov 08, 2004 12.68 12.70 12.41 12.48 4,976,112 -0.23(-1.79%)
Nov 05, 2004 12.59 12.81 12.59 12.71 3,948,762 +0.15(+1.18%)
Nov 04, 2004 12.38 12.66 12.38 12.56 7,149,096 +0.23(+1.84%)
Nov 03, 2004 12.21 12.39 12.09 12.33 3,893,401 +0.29(+2.44%)
Nov 02, 2004 12.23 12.30 12.03 12.04 4,714,736 -0.19(-1.57%)
Nov 01, 2004 12.33 12.40 12.09 12.23 4,231,918 +0.01(+0.05%)
Oct 29, 2004 12.21 12.30 12.09 12.23 5,393,283 +0.14(+1.15%)
Oct 28, 2004 12.44 12.54 12.01 12.09 8,365,216 -0.39(-3.16%)
Oct 27, 2004 12.81 12.92 12.41 12.48 6,981,501 -0.33(-2.58%)
Oct 26, 2004 12.55 12.81 12.54 12.81 3,110,788 +0.19(+1.48%)
Oct 25, 2004 12.64 12.73 12.53 12.63 4,059,786 +0.00(+0.04%)
Oct 22, 2004 12.55 12.77 12.49 12.62 5,245,957 +0.18(+1.48%)
Oct 21, 2004 12.35 12.46 12.30 12.44 5,352,141 +0.17(+1.36%)
Oct 20, 2004 12.07 12.29 12.07 12.27 5,739,364 +0.28(+2.37%)
Oct 19, 2004 11.92 12.04 11.85 11.99 3,503,153 +0.06(+0.53%)
Oct 18, 2004 12.13 12.20 11.91 11.92 4,430,370 -0.15(-1.20%)
Oct 15, 2004 12.14 12.16 12.01 12.07 4,677,829 +0.01(+0.05%)
Oct 14, 2004 12.04 12.17 11.99 12.06 4,949,490 +0.12(+1.04%)
Oct 13, 2004 12.23 12.23 11.74 11.94 8,529,181 -0.29(-2.37%)
Oct 12, 2004 12.40 12.45 12.20 12.23 3,732,462 -0.08(-0.63%)
Oct 11, 2004 12.48 12.52 12.21 12.31 4,464,857 -0.11(-0.88%)
Oct 08, 2004 12.41 12.51 12.28 12.41 5,224,479 +0.01(+0.08%)
Oct 07, 2004 12.54 12.70 12.38 12.40 8,695,868 +0.00(+0.00%)
Oct 06, 2004 12.20 12.40 12.13 12.40 5,753,582 +0.27(+2.21%)
Oct 05, 2004 12.04 12.22 12.00 12.14 5,412,645 +0.24(+2.04%)
Oct 04, 2004 11.85 11.90 11.74 11.89 4,168,692 +0.08(+0.71%)
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.