Devon Energy (NY: DVN )

9.360 USD +0.020 (+0.21%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 9.410 9.560 9.210 9.360 8,760,400 +0.02(+0.21%)
Oct 22, 2020 8.640 9.380 8.640 9.340 10,617,752 +0.71(+8.23%)
Oct 21, 2020 8.880 9.000 8.620 8.630 13,985,287 -0.34(-3.79%)
Oct 20, 2020 8.920 9.120 8.730 8.970 10,046,578 +0.11(+1.24%)
Oct 19, 2020 9.050 9.090 8.770 8.860 8,942,714 -0.09(-1.01%)
Oct 16, 2020 9.380 9.470 8.940 8.950 9,139,200 -0.47(-4.99%)
Oct 15, 2020 9.120 9.438 8.930 9.420 10,028,911 +0.10(+1.07%)
Oct 14, 2020 9.570 9.865 9.300 9.320 11,721,172 -0.18(-1.89%)
Oct 13, 2020 9.800 9.970 9.480 9.500 8,266,698 -0.36(-3.65%)
Oct 12, 2020 10.00 10.03 9.760 9.860 6,470,721 -0.21(-2.09%)
Oct 09, 2020 10.41 10.46 10.00 10.07 8,986,300 -0.25(-2.42%)
Oct 08, 2020 9.970 10.33 9.840 10.32 8,721,506 +0.45(+4.56%)
Oct 07, 2020 9.800 9.950 9.590 9.870 9,360,985 +0.14(+1.44%)
Oct 06, 2020 10.45 10.59 9.690 9.730 11,451,029 -0.42(-4.14%)
Oct 05, 2020 9.870 10.16 9.620 10.15 12,036,683 +0.55(+5.73%)
Oct 02, 2020 8.700 9.860 8.650 9.600 14,637,600 +0.50(+5.49%)
Oct 01, 2020 9.410 9.540 9.020 9.100 12,065,716 -0.36(-3.81%)
Sep 30, 2020 9.610 9.760 9.400 9.460 12,235,119 -0.11(-1.15%)
Sep 29, 2020 9.760 9.770 8.970 9.570 25,310,020 -0.23(-2.35%)
Sep 28, 2020 9.560 10.02 8.980 9.800 39,400,631 +0.98(+11.11%)
Sep 25, 2020 8.770 8.970 8.680 8.820 6,859,700 -0.14(-1.56%)
Sep 24, 2020 8.640 9.140 8.430 8.960 9,166,259 +0.28(+3.23%)
Sep 23, 2020 9.260 9.340 8.680 8.680 6,894,570 -0.52(-5.65%)
Sep 22, 2020 9.340 9.490 9.110 9.200 5,359,284 -0.07(-0.76%)
Sep 21, 2020 9.380 9.460 9.130 9.270 5,663,680 -0.51(-5.21%)
Sep 18, 2020 9.910 10.06 9.670 9.780 12,580,900 -0.17(-1.71%)
Sep 17, 2020 9.510 9.970 9.460 9.950 6,790,852 +0.19(+1.95%)
Sep 16, 2020 9.400 9.930 9.220 9.760 7,847,403 +0.53(+5.74%)
Sep 15, 2020 9.170 9.390 9.130 9.230 8,890,373 +0.11(+1.21%)
Sep 14, 2020 9.040 9.220 8.900 9.120 6,223,699 +0.15(+1.67%)
Sep 11, 2020 8.790 9.015 8.660 8.970 10,429,301 +0.10(+1.13%)
Sep 10, 2020 9.580 9.690 8.860 8.870 12,147,705 -0.71(-7.41%)
Sep 09, 2020 9.770 9.790 9.365 9.580 7,060,137 -0.04(-0.42%)
Sep 08, 2020 10.21 10.25 9.490 9.620 11,078,475 -0.93(-8.82%)
Sep 04, 2020 10.61 10.77 10.35 10.55 5,498,300 +0.08(+0.76%)
Sep 03, 2020 10.48 10.77 10.39 10.47 8,121,944 -0.19(-1.78%)
Sep 02, 2020 10.91 10.94 10.59 10.66 8,442,884 -0.25(-2.29%)
Sep 01, 2020 10.76 11.07 10.62 10.91 5,747,949 +0.04(+0.37%)
Aug 31, 2020 11.10 11.14 10.75 10.87 5,002,638 -0.23(-2.07%)
Aug 28, 2020 10.84 11.23 10.79 11.10 5,612,500 +0.34(+3.16%)
Aug 27, 2020 10.76 10.87 10.52 10.76 5,457,451 +0.06(+0.56%)
Aug 26, 2020 11.00 11.10 10.68 10.70 5,243,367 -0.28(-2.55%)
Aug 25, 2020 10.90 11.06 10.71 10.98 5,795,308 +0.20(+1.86%)
Aug 24, 2020 10.54 10.91 10.47 10.78 5,946,934 +0.34(+3.26%)
Aug 21, 2020 10.67 10.71 10.38 10.44 4,932,300 -0.25(-2.34%)
Aug 20, 2020 10.86 11.02 10.68 10.69 5,064,611 -0.40(-3.61%)
Aug 19, 2020 11.34 11.40 11.06 11.09 6,723,596 -0.25(-2.20%)
Aug 18, 2020 11.64 11.72 11.28 11.34 6,894,400 -0.40(-3.41%)
Aug 17, 2020 12.01 12.04 11.54 11.74 6,810,588 -0.38(-3.14%)
Aug 14, 2020 11.77 12.12 11.58 12.12 4,218,000 +0.28(+2.36%)
Aug 13, 2020 12.21 12.36 11.83 11.84 7,690,243 -0.67(-5.36%)
Aug 12, 2020 12.67 12.75 12.31 12.51 6,983,602 +0.15(+1.21%)
Aug 11, 2020 13.04 13.25 12.30 12.36 8,952,593 -0.28(-2.22%)
Aug 10, 2020 12.25 12.70 12.12 12.64 10,311,300 +0.53(+4.38%)
Aug 07, 2020 11.57 12.17 11.43 12.11 9,433,900 +0.34(+2.89%)
Aug 06, 2020 11.90 12.05 11.63 11.77 9,405,601 -0.27(-2.24%)
Aug 05, 2020 11.86 12.14 11.55 12.04 14,170,966 +0.95(+8.57%)
Aug 04, 2020 10.57 11.32 10.55 11.09 11,383,733 +0.49(+4.62%)
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.