Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.88 11.04 10.87 10.99 4,066,560 +0.11(+0.99%)
Jun 29, 2004 10.68 11.06 10.68 10.88 3,493,171 +0.12(+1.16%)
Jun 28, 2004 11.04 11.04 10.70 10.76 4,782,546 -0.33(-3.00%)
Jun 25, 2004 10.98 11.17 10.93 11.09 5,782,525 +0.08(+0.71%)
Jun 24, 2004 11.18 11.21 10.99 11.01 3,608,449 -0.19(-1.67%)
Jun 23, 2004 10.83 11.24 10.83 11.20 5,812,245 +0.38(+3.51%)
Jun 22, 2004 10.70 10.83 10.63 10.82 2,839,927 +0.08(+0.71%)
Jun 21, 2004 10.64 10.75 10.63 10.74 3,052,171 +0.16(+1.54%)
Jun 18, 2004 10.78 10.82 10.58 10.58 5,677,754 -0.15(-1.43%)
Jun 17, 2004 10.60 10.79 10.55 10.73 5,293,192 +0.19(+1.78%)
Jun 16, 2004 10.38 10.55 10.38 10.55 3,005,640 +0.23(+2.23%)
Jun 15, 2004 10.22 10.36 10.12 10.32 4,710,797 +0.28(+2.84%)
Jun 14, 2004 10.03 10.05 9.893 10.03 2,863,343 -0.06(-0.56%)
Jun 10, 2004 9.935 10.10 9.935 10.09 2,975,019 +0.19(+1.97%)
Jun 09, 2004 9.993 10.03 9.835 9.893 3,930,567 -0.18(-1.80%)
Jun 08, 2004 10.16 10.23 10.05 10.07 4,756,728 -0.04(-0.44%)
Jun 07, 2004 10.07 10.13 9.927 10.12 2,649,898 +0.11(+1.10%)
Jun 04, 2004 9.993 10.03 9.850 10.01 3,173,153 -0.01(-0.07%)
Jun 03, 2004 10.19 10.28 9.948 10.02 3,025,753 -0.12(-1.15%)
Jun 02, 2004 10.16 10.19 10.04 10.13 3,416,919 -0.00(-0.02%)
Jun 01, 2004 9.960 10.13 9.923 10.13 4,290,212 +0.25(+2.51%)
May 28, 2004 9.852 9.972 9.840 9.887 3,710,818 +0.03(+0.27%)
May 27, 2004 10.02 10.02 9.835 9.860 6,904,086 -0.28(-2.74%)
May 26, 2004 10.31 10.35 10.13 10.14 3,938,073 -0.22(-2.14%)
May 25, 2004 10.24 10.37 10.23 10.36 3,019,149 +0.09(+0.89%)
May 24, 2004 9.977 10.34 9.975 10.27 5,526,151 +0.36(+3.61%)
May 21, 2004 10.03 10.05 9.850 9.910 2,918,581 -0.10(-1.00%)
May 20, 2004 9.902 10.09 9.893 10.01 4,994,490 +0.13(+1.30%)
May 19, 2004 9.927 10.08 9.852 9.882 8,112,106 -0.06(-0.62%)
May 18, 2004 10.16 10.16 9.877 9.943 3,461,649 -0.23(-2.26%)
May 17, 2004 10.16 10.25 10.08 10.17 3,338,866 +0.04(+0.41%)
May 14, 2004 10.01 10.25 10.00 10.13 3,769,358 +0.16(+1.64%)
May 13, 2004 10.10 10.15 9.948 9.968 2,769,980 -0.13(-1.29%)
May 12, 2004 9.993 10.20 9.935 10.10 4,867,804 +0.14(+1.44%)
May 11, 2004 9.793 9.988 9.792 9.955 6,004,976 +0.17(+1.70%)
May 10, 2004 10.48 10.48 9.752 9.788 9,107,582 -0.61(-5.86%)
May 07, 2004 10.59 10.63 10.38 10.40 4,620,136 -0.24(-2.22%)
May 06, 2004 10.31 10.64 10.14 10.63 9,176,629 +0.31(+2.98%)
May 05, 2004 10.53 10.53 10.19 10.33 7,880,649 -0.21(-1.96%)
May 04, 2004 10.63 10.63 10.49 10.53 5,147,293 -0.05(-0.50%)
May 03, 2004 10.26 10.62 10.19 10.59 4,881,913 +0.39(+3.86%)
Apr 30, 2004 10.23 10.28 10.09 10.19 4,068,661 +0.08(+0.79%)
Apr 29, 2004 10.48 10.48 10.07 10.11 4,212,759 -0.37(-3.53%)
Apr 28, 2004 10.51 10.63 10.48 10.48 4,453,222 -0.05(-0.52%)
Apr 27, 2004 10.44 10.58 10.42 10.54 4,012,823 +0.17(+1.65%)
Apr 26, 2004 10.32 10.42 10.31 10.37 2,623,180 +0.11(+1.07%)
Apr 23, 2004 10.32 10.34 10.23 10.26 3,622,258 -0.03(-0.26%)
Apr 22, 2004 10.08 10.32 10.08 10.28 5,669,048 +0.20(+2.02%)
Apr 21, 2004 10.17 10.26 10.04 10.08 4,599,422 -0.11(-1.05%)
Apr 20, 2004 10.43 10.43 10.14 10.19 5,072,543 -0.28(-2.69%)
Apr 19, 2004 10.48 10.53 10.38 10.47 2,319,974 -0.02(-0.16%)
Apr 16, 2004 10.38 10.48 10.35 10.48 3,195,068 +0.15(+1.45%)
Apr 15, 2004 10.35 10.48 10.31 10.33 5,445,996 +0.05(+0.49%)
Apr 14, 2004 10.29 10.31 10.13 10.28 3,814,989 -0.01(-0.08%)
Apr 13, 2004 10.37 10.38 10.26 10.29 4,272,199 +0.01(+0.08%)
Apr 12, 2004 10.18 10.36 10.18 10.28 3,394,704 +0.11(+1.11%)
Apr 08, 2004 10.13 10.17 10.11 10.17 3,596,441 +0.18(+1.78%)
Apr 07, 2004 9.993 10.09 9.925 9.993 4,147,014 -0.00(-0.02%)
Apr 06, 2004 9.943 10.02 9.883 9.995 3,417,219 +0.02(+0.20%)
Apr 05, 2004 9.827 10.01 9.827 9.975 6,222,924 +0.16(+1.68%)
Apr 02, 2004 9.743 9.827 9.710 9.810 4,740,818 +0.19(+1.97%)
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.