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

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
Apr 30, 2020 9.785 9.815 9.090 9.525 13,589,768 -0.12(-1.27%)
Apr 29, 2020 8.792 9.854 8.670 9.647 15,531,667 +1.27(+15.13%)
Apr 28, 2020 8.425 8.593 8.143 8.379 11,585,427 +0.16(+1.95%)
Apr 27, 2020 7.868 8.318 7.547 8.219 9,774,901 +0.18(+2.28%)
Apr 24, 2020 8.326 8.574 7.784 8.036 20,971,038 -0.04(-0.47%)
Apr 23, 2020 7.738 8.402 7.677 8.074 16,221,294 +0.63(+8.52%)
Apr 22, 2020 7.318 7.501 7.127 7.440 9,682,019 +0.53(+7.62%)
Apr 21, 2020 6.638 7.081 6.554 6.913 18,978,832 -0.15(-2.16%)
Apr 20, 2020 6.409 7.318 6.340 7.066 16,748,891 +0.02(+0.33%)
Apr 17, 2020 6.248 7.066 6.210 7.043 16,682,596 +0.86(+13.97%)
Apr 16, 2020 6.569 6.592 6.172 6.179 9,084,437 -0.44(-6.69%)
Apr 15, 2020 6.378 6.668 6.149 6.623 13,401,439 -0.33(-4.73%)
Apr 14, 2020 7.195 7.425 6.768 6.951 14,966,769 -0.47(-6.28%)
Apr 13, 2020 7.837 7.898 7.203 7.417 14,950,327 +0.03(+0.41%)
Apr 09, 2020 7.715 8.066 6.764 7.386 31,971,454 +0.20(+2.76%)
Apr 08, 2020 6.898 7.211 6.584 7.188 15,192,590 +0.53(+8.04%)
Apr 07, 2020 7.325 7.700 6.596 6.653 19,327,646 -0.07(-1.02%)
Apr 06, 2020 6.462 6.791 6.264 6.722 17,728,000 +0.32(+5.01%)
Apr 03, 2020 6.340 6.545 5.776 6.401 23,488,960 +0.45(+7.57%)
Apr 02, 2020 5.568 6.905 5.400 5.950 31,519,766 +0.76(+14.73%)
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.