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

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)
Official Closing 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 (%)
May 29, 2020 8.719 8.764 8.165 8.195 56,857,564 -0.64(-7.29%)
May 28, 2020 9.393 9.401 8.772 8.840 14,785,854 -0.58(-6.19%)
May 27, 2020 9.477 9.477 8.931 9.424 12,423,098 +0.09(+0.97%)
May 26, 2020 9.659 9.697 9.181 9.333 11,972,716 +0.13(+1.40%)
May 22, 2020 9.211 9.287 8.942 9.204 10,984,483 -0.11(-1.22%)
May 21, 2020 9.469 9.560 9.136 9.317 10,735,313 -0.10(-1.05%)
May 20, 2020 9.568 9.757 9.371 9.416 14,134,444 +0.08(+0.89%)
May 19, 2020 9.962 9.977 9.325 9.333 12,992,725 -0.61(-6.17%)
May 18, 2020 9.750 10.13 9.575 9.947 14,105,978 +0.89(+9.79%)
May 15, 2020 8.802 9.356 8.726 9.060 10,995,168 +0.22(+2.49%)
May 14, 2020 8.499 9.143 8.180 8.840 10,174,659 +0.10(+1.13%)
May 13, 2020 9.287 9.302 8.559 8.741 12,845,020 -0.66(-7.02%)
May 12, 2020 9.583 9.916 9.401 9.401 11,651,786 -0.05(-0.48%)
May 11, 2020 9.477 9.689 9.280 9.446 10,700,058 -0.18(-1.89%)
May 08, 2020 9.340 9.643 9.287 9.628 9,786,013 +0.52(+5.75%)
May 07, 2020 9.060 9.424 9.029 9.105 11,777,021 +0.39(+4.53%)
May 06, 2020 9.022 9.136 8.529 8.711 14,343,324 +0.24(+2.77%)
May 05, 2020 9.219 9.287 8.423 8.476 11,784,323 -0.18(-2.10%)
May 04, 2020 8.233 8.665 8.067 8.658 8,640,929 +0.20(+2.42%)
May 01, 2020 9.037 9.245 8.370 8.453 9,433,700 -1.00(-10.59%)
Apr 30, 2020 9.712 9.742 9.022 9.454 13,692,137 -0.12(-1.27%)
Apr 29, 2020 8.726 9.780 8.605 9.575 15,648,665 +1.26(+15.13%)
Apr 28, 2020 8.362 8.529 8.082 8.317 11,672,698 +0.16(+1.95%)
Apr 27, 2020 7.809 8.256 7.490 8.158 9,848,534 +0.18(+2.28%)
Apr 24, 2020 8.264 8.510 7.725 7.976 21,129,008 -0.04(-0.47%)
Apr 23, 2020 7.680 8.339 7.619 8.013 16,343,486 +0.63(+8.52%)
Apr 22, 2020 7.263 7.445 7.073 7.384 9,754,953 +0.52(+7.62%)
Apr 21, 2020 6.588 7.028 6.505 6.861 19,121,796 -0.15(-2.16%)
Apr 20, 2020 6.361 7.263 6.293 7.013 16,875,058 +0.02(+0.33%)
Apr 17, 2020 6.202 7.013 6.164 6.990 16,808,264 +0.86(+13.97%)
Apr 16, 2020 6.520 6.543 6.126 6.133 9,152,868 -0.44(-6.69%)
Apr 15, 2020 6.330 6.619 6.103 6.573 13,502,390 -0.33(-4.73%)
Apr 14, 2020 7.142 7.369 6.717 6.899 15,079,511 -0.46(-6.28%)
Apr 13, 2020 7.778 7.839 7.149 7.361 15,062,946 +0.03(+0.41%)
Apr 09, 2020 7.657 8.006 6.713 7.331 32,212,290 +0.20(+2.76%)
Apr 08, 2020 6.846 7.157 6.535 7.134 15,307,033 +0.53(+8.04%)
Apr 07, 2020 7.271 7.642 6.546 6.603 19,473,238 -0.07(-1.02%)
Apr 06, 2020 6.414 6.740 6.217 6.672 17,861,542 +0.32(+5.01%)
Apr 03, 2020 6.293 6.496 5.733 6.353 23,665,898 +0.45(+7.57%)
Apr 02, 2020 5.527 6.854 5.360 5.906 31,757,198 +0.76(+14.73%)
Apr 01, 2020 4.981 5.261 4.716 5.148 22,331,136 -0.09(-1.74%)
Mar 31, 2020 5.064 5.648 5.064 5.239 19,262,988 +0.42(+8.82%)
Mar 30, 2020 4.670 4.943 4.139 4.814 25,318,480 +0.05(+0.95%)
Mar 27, 2020 5.261 5.277 4.708 4.769 17,890,132 -0.81(-14.54%)
Mar 26, 2020 5.542 5.758 5.117 5.580 17,674,574 +0.15(+2.79%)
Mar 25, 2020 5.595 5.906 5.034 5.428 15,869,113 -0.19(-3.37%)
Mar 24, 2020 5.155 5.785 4.829 5.618 19,595,764 +0.93(+19.90%)
Mar 23, 2020 4.564 4.996 4.321 4.685 17,709,322 +0.08(+1.64%)
Mar 20, 2020 5.110 5.565 4.503 4.609 24,817,280 -0.36(-7.18%)
Mar 19, 2020 4.177 4.966 3.988 4.966 18,542,058 +0.86(+21.07%)
Mar 18, 2020 4.458 4.518 3.563 4.101 18,958,904 -0.80(-16.25%)
Mar 17, 2020 5.762 5.959 4.822 4.898 17,715,112 -0.84(-14.66%)
Mar 16, 2020 5.383 6.338 4.928 5.739 18,583,046 -0.86(-12.99%)
Mar 13, 2020 6.164 6.603 5.451 6.596 24,569,038 +1.08(+19.67%)
Mar 12, 2020 5.883 6.137 5.315 5.512 19,108,106 -0.80(-12.62%)
Mar 11, 2020 6.315 6.705 6.068 6.308 20,644,428 -0.45(-6.66%)
Mar 10, 2020 6.998 7.050 5.865 6.758 26,830,844 +0.48(+7.65%)
Mar 09, 2020 6.863 7.328 6.023 6.278 33,040,030 -3.75(-37.40%)
Mar 06, 2020 11.37 11.42 9.758 10.03 18,197,254 -1.94(-16.18%)
Mar 05, 2020 11.72 12.08 11.60 11.96 13,066,526 -0.23(-1.91%)
Mar 04, 2020 12.11 12.41 11.77 12.20 11,714,874 +0.35(+2.98%)
Mar 03, 2020 12.17 12.61 11.61 11.84 15,243,643 -0.39(-3.19%)
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.