Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.739 8.770 8.463 8.558 6,354,253 -0.18(-2.07%)
Aug 28, 2020 8.534 8.841 8.495 8.739 7,128,887 +0.27(+3.16%)
Aug 27, 2020 8.471 8.558 8.282 8.471 6,931,947 +0.05(+0.56%)
Aug 26, 2020 8.660 8.739 8.408 8.424 6,660,022 -0.22(-2.55%)
Aug 25, 2020 8.581 8.707 8.432 8.644 7,361,086 +0.16(+1.86%)
Aug 24, 2020 8.298 8.589 8.243 8.487 7,553,679 +0.27(+3.26%)
Aug 21, 2020 8.400 8.428 8.172 8.219 6,264,911 -0.20(-2.34%)
Aug 20, 2020 8.550 8.676 8.408 8.416 6,432,969 -0.31(-3.61%)
Aug 19, 2020 8.928 8.975 8.707 8.731 8,540,180 -0.20(-2.20%)
Aug 18, 2020 9.164 9.227 8.881 8.928 8,757,132 -0.31(-3.41%)
Aug 17, 2020 9.455 9.479 9.085 9.243 8,650,675 -0.30(-3.14%)
Aug 14, 2020 9.266 9.542 9.117 9.542 5,357,621 +0.22(+2.36%)
Aug 13, 2020 9.613 9.731 9.314 9.322 9,767,996 -0.32(-3.35%)
Aug 12, 2020 9.768 9.829 9.490 9.644 9,058,705 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.482 9.529 11,612,761 -0.22(-2.22%)
Aug 10, 2020 9.444 9.791 9.344 9.745 13,375,193 +0.41(+4.38%)
Aug 07, 2020 8.920 9.382 8.812 9.336 12,237,083 +0.26(+2.89%)
Aug 06, 2020 9.174 9.287 8.970 9.074 12,200,375 -0.21(-2.24%)
Aug 05, 2020 9.143 9.359 8.904 9.282 18,381,718 +0.73(+8.57%)
Aug 04, 2020 8.149 8.727 8.133 8.550 14,766,288 +0.38(+4.62%)
Aug 03, 2020 8.102 8.303 7.925 8.172 8,556,790 +0.08(+1.05%)
Jul 31, 2020 7.887 8.110 7.809 8.087 9,798,980 +0.12(+1.45%)
Jul 30, 2020 8.110 8.164 7.833 7.971 9,978,534 -0.39(-4.61%)
Jul 29, 2020 8.025 8.365 7.917 8.357 9,729,360 +0.39(+4.84%)
Jul 28, 2020 7.987 8.230 7.948 7.971 7,592,725 -0.07(-0.86%)
Jul 27, 2020 8.226 8.249 7.910 8.041 9,235,013 -0.21(-2.52%)
Jul 24, 2020 8.365 8.550 8.226 8.249 7,040,872 -0.14(-1.65%)
Jul 23, 2020 8.380 8.650 8.295 8.388 11,897,667 -0.15(-1.72%)
Jul 22, 2020 8.588 8.673 8.388 8.534 12,560,120 -0.22(-2.47%)
Jul 21, 2020 8.241 8.966 8.241 8.750 19,206,384 +0.83(+10.52%)
Jul 20, 2020 7.910 8.156 7.848 7.917 9,981,513 -0.02(-0.19%)
Jul 17, 2020 8.264 8.426 7.860 7.933 8,122,297 -0.29(-3.56%)
Jul 16, 2020 8.180 8.457 7.964 8.226 7,842,096 -0.05(-0.65%)
Jul 15, 2020 8.272 8.349 8.072 8.280 9,969,149 +0.24(+2.97%)
Jul 14, 2020 7.640 8.041 7.509 8.041 10,856,430 +0.36(+4.72%)
Jul 13, 2020 7.863 8.060 7.578 7.678 10,657,083 -0.18(-2.26%)
Jul 10, 2020 7.470 7.894 7.409 7.856 11,443,753 +0.30(+3.98%)
Jul 09, 2020 7.956 8.041 7.540 7.555 11,663,280 -0.43(-5.41%)
Jul 08, 2020 7.948 8.095 7.775 7.987 12,963,385 +0.01(+0.10%)
Jul 07, 2020 8.457 8.479 7.964 7.979 13,432,023 -0.62(-7.26%)
Jul 06, 2020 8.866 9.043 8.465 8.604 11,325,312 -0.06(-0.71%)
Jul 02, 2020 8.843 8.989 8.584 8.665 10,533,809 +0.11(+1.26%)
Jul 01, 2020 8.758 9.093 8.465 8.557 12,052,453 -0.19(-2.12%)
Jun 30, 2020 8.442 8.812 8.311 8.742 10,995,671 +0.17(+1.98%)
Jun 29, 2020 8.419 8.634 8.295 8.573 10,539,716 +0.14(+1.65%)
Jun 26, 2020 8.912 8.920 8.365 8.434 11,822,777 -0.59(-6.50%)
Jun 25, 2020 8.565 9.089 8.526 9.020 11,295,877 +0.35(+4.00%)
Jun 24, 2020 9.336 9.382 8.673 8.673 14,356,070 -0.87(-9.13%)
Jun 23, 2020 9.953 10.02 9.467 9.544 12,401,128 -0.25(-2.52%)
Jun 22, 2020 9.953 10.01 9.683 9.791 7,889,100 -0.19(-1.85%)
Jun 19, 2020 10.35 10.53 9.810 9.976 20,182,970 -0.01(-0.08%)
Jun 18, 2020 9.590 10.13 9.536 9.984 8,573,622 +0.25(+2.53%)
Jun 17, 2020 10.18 10.26 9.714 9.737 9,824,853 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.868 10.25 13,068,826 +0.32(+3.18%)
Jun 15, 2020 9.259 10.09 9.113 9.937 9,706,541 +0.07(+0.70%)
Jun 12, 2020 10.05 10.09 9.336 9.868 10,515,909 +0.55(+5.87%)
Jun 11, 2020 9.191 10.10 9.107 9.321 12,011,378 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,444,288 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.12 14,259,048 -0.92(-7.68%)
Jun 08, 2020 11.96 12.04 11.11 12.04 17,095,652 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,354,424 +1.44(+14.78%)
Jun 04, 2020 9.435 9.794 9.229 9.718 13,622,541 +0.15(+1.60%)
Jun 03, 2020 9.473 9.618 9.229 9.565 10,811,125 +0.28(+2.96%)
Jun 02, 2020 9.076 9.336 9.053 9.290 11,063,346 +0.35(+3.93%)
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.