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

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 6.727 7.118 6.647 7.118 19,693,046 +0.38(+5.68%)
Oct 29, 2020 6.289 6.743 6.161 6.735 16,113,320 +0.28(+4.32%)
Oct 28, 2020 6.687 6.735 6.384 6.456 13,783,829 -0.47(-6.79%)
Oct 27, 2020 6.950 7.054 6.855 6.926 10,692,008 -0.10(-1.36%)
Oct 26, 2020 7.269 7.317 6.918 7.022 11,508,188 -0.44(-5.88%)
Oct 23, 2020 7.500 7.620 7.341 7.460 10,991,200 +0.02(+0.21%)
Oct 22, 2020 6.886 7.476 6.886 7.444 13,321,519 +0.57(+8.23%)
Oct 21, 2020 7.078 7.173 6.870 6.878 17,546,582 -0.27(-3.79%)
Oct 20, 2020 7.110 7.269 6.958 7.149 12,604,897 +0.09(+1.24%)
Oct 19, 2020 7.213 7.245 6.990 7.062 11,219,939 -0.07(-1.01%)
Oct 16, 2020 7.476 7.548 7.126 7.133 11,466,459 -0.37(-4.99%)
Oct 15, 2020 7.269 7.522 7.118 7.508 12,582,732 +0.08(+1.07%)
Oct 14, 2020 7.628 7.863 7.412 7.428 14,705,920 -0.14(-1.89%)
Oct 13, 2020 7.811 7.946 7.556 7.572 10,371,778 -0.29(-3.65%)
Oct 12, 2020 7.970 7.994 7.779 7.859 8,118,463 -0.17(-2.09%)
Oct 09, 2020 8.297 8.337 7.970 8.026 11,274,624 -0.20(-2.42%)
Oct 08, 2020 7.946 8.233 7.843 8.225 10,942,401 +0.36(+4.56%)
Oct 07, 2020 7.811 7.931 7.644 7.867 11,744,721 +0.11(+1.44%)
Oct 06, 2020 8.329 8.441 7.723 7.755 14,366,986 -0.33(-4.14%)
Oct 05, 2020 7.867 8.098 7.668 8.090 15,101,774 +0.44(+5.73%)
Oct 02, 2020 6.934 7.859 6.894 7.652 18,365,004 +0.40(+5.49%)
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.