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 (%)
Sep 30, 2020 7.601 7.720 7.435 7.482 15,469,058 -0.09(-1.15%)
Sep 29, 2020 7.720 7.728 7.095 7.569 31,999,866 -0.18(-2.35%)
Sep 28, 2020 7.561 7.925 7.103 7.751 49,814,856 +0.78(+11.11%)
Sep 25, 2020 6.937 7.095 6.865 6.976 8,672,829 -0.11(-1.56%)
Sep 24, 2020 6.834 7.229 6.668 7.087 11,589,049 +0.22(+3.23%)
Sep 23, 2020 7.324 7.387 6.865 6.865 8,716,916 -0.41(-5.65%)
Sep 22, 2020 7.387 7.506 7.205 7.277 6,775,829 -0.06(-0.76%)
Sep 21, 2020 7.419 7.482 7.221 7.332 7,160,682 -0.40(-5.21%)
Sep 18, 2020 7.838 7.961 7.648 7.735 15,906,235 -0.13(-1.71%)
Sep 17, 2020 7.522 7.886 7.482 7.870 8,585,784 +0.15(+1.95%)
Sep 16, 2020 7.435 7.854 7.292 7.720 9,921,598 +0.42(+5.74%)
Sep 15, 2020 7.253 7.427 7.221 7.300 11,240,242 +0.09(+1.21%)
Sep 14, 2020 7.150 7.292 7.039 7.213 7,868,723 +0.12(+1.67%)
Sep 11, 2020 6.952 7.130 6.850 7.095 13,185,934 +0.17(+2.40%)
Sep 10, 2020 7.483 7.569 6.921 6.929 15,551,399 -0.55(-7.41%)
Sep 09, 2020 7.632 7.647 7.315 7.483 9,038,333 -0.03(-0.42%)
Sep 08, 2020 7.975 8.007 7.413 7.514 14,182,579 -0.73(-8.82%)
Sep 04, 2020 8.288 8.416 8.085 8.241 7,038,881 +0.06(+0.76%)
Sep 03, 2020 8.186 8.413 8.116 8.178 10,397,650 -0.15(-1.78%)
Sep 02, 2020 8.522 8.546 8.272 8.327 10,808,515 -0.20(-2.29%)
Sep 01, 2020 8.405 8.647 8.296 8.522 7,358,480 +0.03(+0.37%)
Aug 31, 2020 8.671 8.702 8.397 8.491 6,404,338 -0.18(-2.07%)
Aug 28, 2020 8.467 8.772 8.428 8.671 7,185,079 +0.27(+3.16%)
Aug 27, 2020 8.405 8.491 8.218 8.405 6,986,587 +0.05(+0.56%)
Aug 26, 2020 8.592 8.671 8.342 8.358 6,712,518 -0.22(-2.55%)
Aug 25, 2020 8.514 8.639 8.366 8.577 7,419,109 +0.16(+1.86%)
Aug 24, 2020 8.233 8.522 8.178 8.421 7,613,219 +0.27(+3.26%)
Aug 21, 2020 8.335 8.362 8.108 8.155 6,314,292 -0.20(-2.34%)
Aug 20, 2020 8.483 8.608 8.342 8.350 6,483,676 -0.31(-3.61%)
Aug 19, 2020 8.858 8.905 8.639 8.663 8,607,496 -0.20(-2.20%)
Aug 18, 2020 9.092 9.155 8.811 8.858 8,826,158 -0.31(-3.41%)
Aug 17, 2020 9.381 9.405 9.014 9.171 8,718,862 -0.30(-3.14%)
Aug 14, 2020 9.194 9.467 9.046 9.467 5,399,851 +0.22(+2.36%)
Aug 13, 2020 9.538 9.655 9.241 9.249 9,844,990 -0.32(-3.35%)
Aug 12, 2020 9.691 9.752 9.416 9.569 9,130,107 +0.11(+1.21%)
Aug 11, 2020 9.974 10.13 9.408 9.454 11,704,295 -0.21(-2.22%)
Aug 10, 2020 9.370 9.714 9.271 9.668 13,480,619 +0.41(+4.38%)
Aug 07, 2020 8.850 9.309 8.743 9.263 12,333,538 +0.26(+2.89%)
Aug 06, 2020 9.102 9.214 8.900 9.003 12,296,541 -0.21(-2.24%)
Aug 05, 2020 9.072 9.286 8.835 9.209 18,526,606 +0.73(+8.57%)
Aug 04, 2020 8.085 8.659 8.070 8.483 14,882,679 +0.37(+4.62%)
Aug 03, 2020 8.039 8.238 7.863 8.108 8,624,236 +0.08(+1.05%)
Jul 31, 2020 7.825 8.047 7.748 8.024 9,876,217 +0.11(+1.45%)
Jul 30, 2020 8.047 8.100 7.771 7.909 10,057,186 -0.38(-4.61%)
Jul 29, 2020 7.963 8.299 7.856 8.291 9,806,048 +0.38(+4.84%)
Jul 28, 2020 7.924 8.165 7.886 7.909 7,652,572 -0.07(-0.86%)
Jul 27, 2020 8.161 8.184 7.848 7.978 9,307,806 -0.21(-2.52%)
Jul 24, 2020 8.299 8.483 8.161 8.184 7,096,370 -0.14(-1.65%)
Jul 23, 2020 8.314 8.582 8.230 8.322 11,991,447 -0.15(-1.72%)
Jul 22, 2020 8.521 8.605 8.322 8.467 12,659,121 -0.21(-2.47%)
Jul 21, 2020 8.177 8.896 8.177 8.682 19,357,772 +0.83(+10.52%)
Jul 20, 2020 7.848 8.093 7.787 7.856 10,060,189 -0.02(-0.19%)
Jul 17, 2020 8.200 8.360 7.798 7.871 8,186,319 -0.29(-3.56%)
Jul 16, 2020 8.116 8.391 7.901 8.161 7,903,909 -0.05(-0.65%)
Jul 15, 2020 8.207 8.284 8.008 8.215 10,047,728 +0.24(+2.97%)
Jul 14, 2020 7.580 7.978 7.450 7.978 10,942,002 +0.36(+4.72%)
Jul 13, 2020 7.802 7.997 7.519 7.618 10,741,084 -0.18(-2.26%)
Jul 10, 2020 7.412 7.833 7.351 7.794 11,533,954 +0.30(+3.98%)
Jul 09, 2020 7.894 7.978 7.481 7.496 11,755,213 -0.43(-5.41%)
Jul 08, 2020 7.886 8.031 7.714 7.924 13,065,565 +0.01(+0.10%)
Jul 07, 2020 8.391 8.413 7.901 7.917 13,537,897 -0.62(-7.26%)
Jul 06, 2020 8.796 8.972 8.399 8.536 11,414,580 -0.06(-0.71%)
Jul 02, 2020 8.773 8.919 8.517 8.597 10,616,839 +0.11(+1.26%)
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.