Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.710 9.740 9.020 9.452 13,694,512 -0.12(-1.27%)
Apr 29, 2020 8.725 9.778 8.603 9.574 15,651,378 +1.26(+15.13%)
Apr 28, 2020 8.361 8.528 8.080 8.315 11,674,722 +0.16(+1.95%)
Apr 27, 2020 7.807 8.255 7.489 8.156 9,850,241 +0.18(+2.28%)
Apr 24, 2020 8.262 8.509 7.724 7.974 21,132,672 -0.04(-0.47%)
Apr 23, 2020 7.679 8.338 7.618 8.012 16,346,320 +0.63(+8.52%)
Apr 22, 2020 7.262 7.444 7.072 7.383 9,756,644 +0.52(+7.62%)
Apr 21, 2020 6.587 7.027 6.504 6.860 19,125,112 -0.15(-2.16%)
Apr 20, 2020 6.360 7.262 6.291 7.012 16,877,984 +0.02(+0.33%)
Apr 17, 2020 6.200 7.012 6.163 6.989 16,811,178 +0.86(+13.97%)
Apr 16, 2020 6.519 6.542 6.125 6.132 9,154,455 -0.44(-6.69%)
Apr 15, 2020 6.329 6.617 6.102 6.572 13,504,731 -0.33(-4.73%)
Apr 14, 2020 7.140 7.368 6.716 6.898 15,082,126 -0.46(-6.28%)
Apr 13, 2020 7.777 7.838 7.148 7.360 15,065,557 +0.03(+0.41%)
Apr 09, 2020 7.656 8.005 6.712 7.330 32,217,876 +0.20(+2.76%)
Apr 08, 2020 6.845 7.156 6.534 7.133 15,309,687 +0.53(+8.04%)
Apr 07, 2020 7.269 7.641 6.545 6.602 19,476,614 -0.07(-1.02%)
Apr 06, 2020 6.413 6.739 6.216 6.670 17,864,638 +0.32(+5.01%)
Apr 03, 2020 6.291 6.495 5.732 6.352 23,670,002 +0.45(+7.57%)
Apr 02, 2020 5.526 6.852 5.359 5.905 31,762,704 +0.76(+14.73%)
Apr 01, 2020 4.980 5.261 4.715 5.147 22,335,008 -0.09(-1.74%)
Mar 31, 2020 5.063 5.647 5.063 5.238 19,266,328 +0.42(+8.82%)
Mar 30, 2020 4.669 4.942 4.139 4.813 25,322,870 +0.05(+0.95%)
Mar 27, 2020 5.261 5.276 4.707 4.768 17,893,234 -0.81(-14.54%)
Mar 26, 2020 5.541 5.757 5.117 5.579 17,677,638 +0.15(+2.79%)
Mar 25, 2020 5.594 5.905 5.033 5.427 15,871,864 -0.19(-3.37%)
Mar 24, 2020 5.154 5.784 4.828 5.617 19,599,162 +0.93(+19.90%)
Mar 23, 2020 4.563 4.995 4.321 4.684 17,712,394 +0.08(+1.64%)
Mar 20, 2020 5.109 5.564 4.503 4.609 24,821,582 -0.36(-7.18%)
Mar 19, 2020 4.177 4.965 3.987 4.965 18,545,272 +0.86(+21.07%)
Mar 18, 2020 4.457 4.518 3.563 4.101 18,962,192 -0.80(-16.25%)
Mar 17, 2020 5.761 5.958 4.821 4.897 17,718,184 -0.84(-14.66%)
Mar 16, 2020 5.382 6.337 4.927 5.738 18,586,268 -0.86(-12.99%)
Mar 13, 2020 6.163 6.602 5.450 6.595 24,573,298 +1.08(+19.67%)
Mar 12, 2020 5.882 6.136 5.314 5.511 19,111,420 -0.80(-12.62%)
Mar 11, 2020 6.314 6.704 6.067 6.307 20,648,010 -0.45(-6.66%)
Mar 10, 2020 6.996 7.049 5.864 6.757 26,835,498 +0.48(+7.65%)
Mar 09, 2020 6.861 7.326 6.022 6.277 33,045,760 -3.75(-37.40%)
Mar 06, 2020 11.37 11.41 9.756 10.03 18,200,410 -1.93(-16.18%)
Mar 05, 2020 11.72 12.07 11.59 11.96 13,068,792 -0.23(-1.91%)
Mar 04, 2020 12.11 12.41 11.77 12.19 11,716,905 +0.35(+2.98%)
Mar 03, 2020 12.16 12.61 11.61 11.84 15,246,287 -0.39(-3.19%)
Mar 02, 2020 12.40 12.50 11.56 12.23 14,680,448 +0.05(+0.43%)
Feb 28, 2020 11.20 12.23 11.09 12.18 18,469,916 +0.43(+3.64%)
Feb 27, 2020 11.87 12.55 11.55 11.75 17,601,234 -0.79(-6.28%)
Feb 26, 2020 13.40 13.45 12.52 12.54 13,786,539 -0.79(-5.96%)
Feb 25, 2020 14.41 14.51 13.20 13.33 13,852,125 -1.05(-7.30%)
Feb 24, 2020 14.95 14.95 14.32 14.38 14,625,280 -1.34(-8.54%)
Feb 21, 2020 16.27 16.30 15.64 15.73 12,367,018 -0.88(-5.33%)
Feb 20, 2020 16.75 16.96 16.54 16.61 10,276,560 -0.43(-2.51%)
Feb 19, 2020 16.89 17.27 16.62 17.04 14,624,398 +0.42(+2.53%)
Feb 18, 2020 16.87 16.92 16.51 16.62 12,908,605 -0.49(-2.89%)
Feb 14, 2020 17.58 17.69 16.92 17.11 9,616,080 -0.36(-2.06%)
Feb 13, 2020 17.23 17.52 17.09 17.47 6,902,975 +0.03(+0.17%)
Feb 12, 2020 17.51 17.84 17.33 17.44 5,978,920 +0.42(+2.47%)
Feb 11, 2020 17.25 17.36 17.00 17.02 4,935,089 +0.12(+0.71%)
Feb 10, 2020 17.02 17.13 16.75 16.90 4,989,281 -0.32(-1.87%)
Feb 07, 2020 17.05 17.32 16.87 17.23 4,451,988 -0.12(-0.69%)
Feb 06, 2020 17.61 17.66 17.20 17.34 6,871,391 -0.21(-1.20%)
Feb 05, 2020 16.86 17.70 16.80 17.55 9,051,229 +1.16(+7.09%)
Feb 04, 2020 16.31 16.75 16.25 16.39 8,229,244 +0.51(+3.21%)
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.