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

Devon Energy (NY: DVN )

40.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2020 7.930 8.155 7.853 8.132 9,744,946 +0.12(+1.45%)
Jul 30, 2020 8.155 8.209 7.876 8.016 9,923,510 -0.39(-4.61%)
Jul 29, 2020 8.070 8.411 7.961 8.403 9,675,710 +0.39(+4.84%)
Jul 28, 2020 8.031 8.275 7.992 8.016 7,550,856 -0.07(-0.86%)
Jul 27, 2020 8.271 8.295 7.954 8.085 9,184,089 -0.21(-2.52%)
Jul 24, 2020 8.411 8.597 8.271 8.295 7,002,047 -0.14(-1.65%)
Jul 23, 2020 8.426 8.698 8.341 8.434 11,832,060 -0.15(-1.72%)
Jul 22, 2020 8.636 8.721 8.434 8.581 12,490,860 -0.22(-2.47%)
Jul 21, 2020 8.287 9.016 8.287 8.799 19,100,474 +0.84(+10.52%)
Jul 20, 2020 7.954 8.202 7.892 7.961 9,926,473 -0.02(-0.19%)
Jul 17, 2020 8.310 8.473 7.903 7.977 8,077,509 -0.29(-3.56%)
Jul 16, 2020 8.225 8.504 8.008 8.271 7,798,852 -0.05(-0.65%)
Jul 15, 2020 8.318 8.395 8.116 8.326 9,914,176 +0.24(+2.97%)
Jul 14, 2020 7.682 8.085 7.550 8.085 10,796,565 +0.36(+4.72%)
Jul 13, 2020 7.907 8.105 7.620 7.721 10,598,317 -0.18(-2.26%)
Jul 10, 2020 7.512 7.938 7.450 7.899 11,380,649 +0.30(+3.98%)
Jul 09, 2020 8.000 8.085 7.581 7.597 11,598,966 -0.43(-5.41%)
Jul 08, 2020 7.992 8.140 7.818 8.031 12,891,902 +0.01(+0.10%)
Jul 07, 2020 8.504 8.526 8.008 8.023 13,357,956 -0.63(-7.26%)
Jul 06, 2020 8.915 9.093 8.512 8.651 11,262,861 -0.06(-0.71%)
Jul 02, 2020 8.892 9.039 8.632 8.713 10,475,723 +0.11(+1.26%)
Jul 01, 2020 8.806 9.144 8.512 8.605 11,985,993 -0.19(-2.12%)
Jun 30, 2020 8.488 8.861 8.357 8.791 10,935,038 +0.17(+1.98%)
Jun 29, 2020 8.465 8.682 8.341 8.620 10,481,598 +0.14(+1.65%)
Jun 26, 2020 8.961 8.969 8.411 8.481 11,757,583 -0.59(-6.50%)
Jun 25, 2020 8.612 9.140 8.574 9.070 11,233,589 +0.35(+4.00%)
Jun 24, 2020 9.388 9.434 8.721 8.721 14,276,907 -0.88(-9.13%)
Jun 23, 2020 10.01 10.08 9.519 9.597 12,332,745 -0.25(-2.52%)
Jun 22, 2020 10.01 10.06 9.737 9.845 7,845,598 -0.19(-1.85%)
Jun 19, 2020 10.40 10.59 9.864 10.03 20,071,676 -0.01(-0.08%)
Jun 18, 2020 9.644 10.19 9.589 10.04 8,526,344 +0.25(+2.53%)
Jun 17, 2020 10.23 10.32 9.768 9.791 9,770,676 -0.52(-5.04%)
Jun 16, 2020 10.75 10.76 9.923 10.31 12,996,761 +0.32(+3.18%)
Jun 15, 2020 9.310 10.15 9.164 9.992 9,653,016 +0.07(+0.70%)
Jun 12, 2020 10.10 10.15 9.388 9.923 10,457,921 +0.55(+5.87%)
Jun 11, 2020 9.242 10.16 9.157 9.372 11,945,147 -1.13(-10.75%)
Jun 10, 2020 10.87 11.14 10.26 10.50 16,353,614 -0.68(-6.05%)
Jun 09, 2020 11.52 11.55 10.92 11.18 14,180,423 -0.93(-7.68%)
Jun 08, 2020 12.02 12.11 11.17 12.11 17,001,386 +0.89(+7.94%)
Jun 05, 2020 10.38 11.45 10.37 11.22 20,242,190 +1.44(+14.78%)
Jun 04, 2020 9.487 9.848 9.280 9.772 13,547,427 +0.15(+1.60%)
Jun 03, 2020 9.526 9.672 9.280 9.618 10,751,512 +0.28(+2.96%)
Jun 02, 2020 9.126 9.388 9.103 9.341 11,002,342 +0.35(+3.93%)
Jun 01, 2020 8.297 9.126 8.158 8.988 15,847,489 +0.68(+8.23%)
May 29, 2020 8.834 8.881 8.274 8.304 56,111,572 -0.65(-7.29%)
May 28, 2020 9.518 9.526 8.888 8.957 14,591,858 -0.59(-6.19%)
May 27, 2020 9.603 9.603 9.050 9.549 12,260,102 +0.09(+0.97%)
May 26, 2020 9.787 9.825 9.303 9.457 11,815,629 +0.13(+1.40%)
May 22, 2020 9.334 9.411 9.061 9.326 10,840,362 -0.12(-1.22%)
May 21, 2020 9.595 9.687 9.257 9.441 10,594,462 -0.10(-1.05%)
May 20, 2020 9.695 9.887 9.495 9.541 13,948,994 +0.08(+0.89%)
May 19, 2020 10.09 10.11 9.449 9.457 12,822,255 -0.62(-6.17%)
May 18, 2020 9.879 10.26 9.703 10.08 13,920,901 +0.90(+9.79%)
May 15, 2020 8.919 9.480 8.842 9.180 10,850,906 +0.22(+2.49%)
May 14, 2020 8.612 9.265 8.289 8.957 10,041,163 +0.10(+1.13%)
May 13, 2020 9.411 9.426 8.673 8.857 12,676,488 -0.67(-7.02%)
May 12, 2020 9.710 10.05 9.526 9.526 11,498,910 -0.05(-0.48%)
May 11, 2020 9.603 9.818 9.403 9.572 10,559,669 -0.18(-1.89%)
May 08, 2020 9.464 9.772 9.411 9.756 9,657,617 +0.53(+5.75%)
May 07, 2020 9.180 9.549 9.149 9.226 11,622,502 +0.40(+4.53%)
May 06, 2020 9.142 9.257 8.642 8.827 14,155,134 +0.24(+2.77%)
May 05, 2020 9.341 9.411 8.535 8.589 11,629,708 -0.18(-2.10%)
May 04, 2020 8.343 8.781 8.174 8.773 8,527,557 +0.21(+2.42%)
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.