Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

45.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.063 5.647 5.063 5.238 19,266,328 +0.42(+8.82%)
Mar 30, 2020 4.669 4.942 4.139 4.813 25,322,870 +0.05(+0.95%)
Mar 27, 2020 5.261 5.276 4.707 4.768 17,893,234 -0.81(-14.54%)
Mar 26, 2020 5.541 5.757 5.117 5.579 17,677,638 +0.15(+2.79%)
Mar 25, 2020 5.594 5.905 5.033 5.427 15,871,864 -0.19(-3.37%)
Mar 24, 2020 5.154 5.784 4.828 5.617 19,599,162 +0.93(+19.90%)
Mar 23, 2020 4.563 4.995 4.321 4.684 17,712,394 +0.08(+1.64%)
Mar 20, 2020 5.109 5.564 4.503 4.609 24,821,582 -0.36(-7.18%)
Mar 19, 2020 4.177 4.965 3.987 4.965 18,545,272 +0.86(+21.07%)
Mar 18, 2020 4.457 4.518 3.563 4.101 18,962,192 -0.80(-16.25%)
Mar 17, 2020 5.761 5.958 4.821 4.897 17,718,184 -0.84(-14.66%)
Mar 16, 2020 5.382 6.337 4.927 5.738 18,586,268 -0.86(-12.99%)
Mar 13, 2020 6.163 6.602 5.450 6.595 24,573,298 +1.08(+19.67%)
Mar 12, 2020 5.882 6.136 5.314 5.511 19,111,420 -0.80(-12.62%)
Mar 11, 2020 6.314 6.704 6.067 6.307 20,648,010 -0.45(-6.66%)
Mar 10, 2020 6.996 7.049 5.864 6.757 26,835,498 +0.48(+7.65%)
Mar 09, 2020 6.861 7.326 6.022 6.277 33,045,760 -3.75(-37.40%)
Mar 06, 2020 11.37 11.41 9.756 10.03 18,200,410 -1.93(-16.18%)
Mar 05, 2020 11.72 12.07 11.59 11.96 13,068,792 -0.23(-1.91%)
Mar 04, 2020 12.11 12.41 11.77 12.19 11,716,905 +0.35(+2.98%)
Mar 03, 2020 12.16 12.61 11.61 11.84 15,246,287 -0.39(-3.19%)
Mar 02, 2020 12.40 12.50 11.56 12.23 14,680,448 +0.05(+0.43%)
Feb 28, 2020 11.20 12.23 11.09 12.18 18,469,916 +0.43(+3.64%)
Feb 27, 2020 11.87 12.55 11.55 11.75 17,601,234 -0.79(-6.28%)
Feb 26, 2020 13.40 13.45 12.52 12.54 13,786,539 -0.79(-5.96%)
Feb 25, 2020 14.41 14.51 13.20 13.33 13,852,125 -1.05(-7.30%)
Feb 24, 2020 14.95 14.95 14.32 14.38 14,625,280 -1.34(-8.54%)
Feb 21, 2020 16.27 16.30 15.64 15.73 12,367,018 -0.88(-5.33%)
Feb 20, 2020 16.75 16.96 16.54 16.61 10,276,560 -0.43(-2.51%)
Feb 19, 2020 16.89 17.27 16.62 17.04 14,624,398 +0.42(+2.53%)
Feb 18, 2020 16.87 16.92 16.51 16.62 12,908,605 -0.49(-2.89%)
Feb 14, 2020 17.58 17.69 16.92 17.11 9,616,080 -0.36(-2.06%)
Feb 13, 2020 17.23 17.52 17.09 17.47 6,902,975 +0.03(+0.17%)
Feb 12, 2020 17.51 17.84 17.33 17.44 5,978,920 +0.42(+2.47%)
Feb 11, 2020 17.25 17.36 17.00 17.02 4,935,089 +0.12(+0.71%)
Feb 10, 2020 17.02 17.13 16.75 16.90 4,989,281 -0.32(-1.87%)
Feb 07, 2020 17.05 17.32 16.87 17.23 4,451,988 -0.12(-0.69%)
Feb 06, 2020 17.61 17.66 17.20 17.34 6,871,391 -0.21(-1.20%)
Feb 05, 2020 16.86 17.70 16.80 17.55 9,051,229 +1.16(+7.09%)
Feb 04, 2020 16.31 16.75 16.25 16.39 8,229,244 +0.51(+3.21%)
Feb 03, 2020 16.27 16.34 15.86 15.88 7,824,403 -0.40(-2.49%)
Jan 31, 2020 16.46 16.54 15.95 16.29 9,788,773 -0.58(-3.42%)
Jan 30, 2020 16.36 16.90 16.24 16.86 7,478,270 +0.22(+1.35%)
Jan 29, 2020 17.21 17.31 16.59 16.64 7,939,866 -0.40(-2.33%)
Jan 28, 2020 17.17 17.23 16.90 17.04 6,734,577 +0.08(+0.44%)
Jan 27, 2020 17.40 17.56 16.83 16.96 8,466,607 -1.00(-5.55%)
Jan 24, 2020 18.25 18.26 17.67 17.96 7,420,824 -0.34(-1.84%)
Jan 23, 2020 18.03 18.44 17.70 18.30 7,896,275 +0.07(+0.41%)
Jan 22, 2020 18.55 18.63 18.13 18.22 10,863,581 -0.52(-2.76%)
Jan 21, 2020 19.23 19.32 18.73 18.74 7,747,898 -0.64(-3.33%)
Jan 17, 2020 19.92 19.92 19.29 19.38 7,791,145 -0.44(-2.23%)
Jan 16, 2020 19.86 20.23 19.79 19.83 8,392,625 +0.15(+0.76%)
Jan 15, 2020 19.50 19.69 19.39 19.68 7,556,085 +0.01(+0.04%)
Jan 14, 2020 19.13 19.77 19.02 19.67 8,519,274 +0.65(+3.43%)
Jan 13, 2020 18.75 19.07 18.48 19.02 6,326,494 +0.20(+1.04%)
Jan 10, 2020 19.27 19.27 18.76 18.82 6,942,087 -0.56(-2.90%)
Jan 09, 2020 19.41 19.45 18.90 19.38 10,001,719 +0.22(+1.17%)
Jan 08, 2020 19.83 19.86 18.90 19.16 10,971,462 -0.70(-3.55%)
Jan 07, 2020 19.68 19.92 19.57 19.86 8,611,087 +0.06(+0.30%)
Jan 06, 2020 19.74 19.91 19.56 19.80 5,853,800 +0.23(+1.19%)
Jan 03, 2020 19.87 19.90 19.44 19.57 9,313,503 +0.23(+1.20%)
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.