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

Devon Energy (NY: DVN )

51.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 8.440 8.810 8.309 8.741 10,997,577 +0.17(+1.98%)
Jun 29, 2020 8.417 8.633 8.294 8.571 10,541,543 +0.14(+1.65%)
Jun 26, 2020 8.910 8.918 8.363 8.432 11,824,825 -0.59(-6.50%)
Jun 25, 2020 8.564 9.088 8.525 9.018 11,297,835 +0.35(+4.00%)
Jun 24, 2020 9.334 9.381 8.671 8.671 14,358,558 -0.87(-9.13%)
Jun 23, 2020 9.951 10.02 9.465 9.542 12,403,277 -0.25(-2.52%)
Jun 22, 2020 9.951 10.00 9.681 9.789 7,890,467 -0.18(-1.85%)
Jun 19, 2020 10.34 10.53 9.808 9.974 20,186,468 -0.01(-0.08%)
Jun 18, 2020 9.589 10.13 9.535 9.982 8,575,107 +0.25(+2.53%)
Jun 17, 2020 10.17 10.26 9.712 9.735 9,826,555 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.866 10.25 13,071,090 +0.32(+3.18%)
Jun 15, 2020 9.257 10.09 9.112 9.936 9,708,223 +0.07(+0.70%)
Jun 12, 2020 10.04 10.09 9.334 9.866 10,517,731 +0.55(+5.87%)
Jun 11, 2020 9.189 10.10 9.105 9.319 12,013,460 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,447,139 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.11 14,261,520 -0.92(-7.68%)
Jun 08, 2020 11.95 12.04 11.11 12.04 17,098,616 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,357,954 +1.44(+14.78%)
Jun 04, 2020 9.433 9.792 9.227 9.716 13,624,903 +0.15(+1.60%)
Jun 03, 2020 9.472 9.617 9.227 9.563 10,812,999 +0.27(+2.96%)
Jun 02, 2020 9.074 9.334 9.052 9.288 11,065,264 +0.35(+3.93%)
Jun 01, 2020 8.250 9.074 8.112 8.937 15,938,119 +0.68(+8.23%)
May 29, 2020 8.784 8.830 8.227 8.257 56,432,468 -0.65(-7.29%)
May 28, 2020 9.464 9.472 8.838 8.906 14,675,308 -0.59(-6.19%)
May 27, 2020 9.548 9.548 8.998 9.495 12,330,216 +0.09(+0.97%)
May 26, 2020 9.731 9.770 9.250 9.403 11,883,202 +0.13(+1.40%)
May 22, 2020 9.281 9.357 9.010 9.273 10,902,358 -0.11(-1.22%)
May 21, 2020 9.540 9.632 9.204 9.388 10,655,051 -0.10(-1.05%)
May 20, 2020 9.640 9.831 9.441 9.487 14,028,767 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.395 9.403 12,895,584 -0.62(-6.17%)
May 18, 2020 9.823 10.21 9.647 10.02 14,000,514 +0.89(+9.79%)
May 15, 2020 8.868 9.426 8.792 9.128 10,912,962 +0.22(+2.49%)
May 14, 2020 8.563 9.212 8.242 8.906 10,098,587 +0.10(+1.13%)
May 13, 2020 9.357 9.372 8.624 8.807 12,748,984 -0.66(-7.02%)
May 12, 2020 9.655 9.991 9.472 9.472 11,564,671 -0.05(-0.48%)
May 11, 2020 9.548 9.762 9.349 9.518 10,620,059 -0.18(-1.89%)
May 08, 2020 9.411 9.716 9.357 9.701 9,712,848 +0.53(+5.75%)
May 07, 2020 9.128 9.495 9.097 9.174 11,688,970 +0.40(+4.53%)
May 06, 2020 9.090 9.204 8.593 8.777 14,236,086 +0.24(+2.77%)
May 05, 2020 9.288 9.357 8.486 8.540 11,696,217 -0.18(-2.10%)
May 04, 2020 8.295 8.731 8.127 8.723 8,576,325 +0.21(+2.42%)
May 01, 2020 9.105 9.315 8.433 8.517 9,363,169 -1.01(-10.59%)
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.