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

Devon Energy (NY: DVN )

52.10 -0.47 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2020 8.737 8.769 8.462 8.556 6,355,354 -0.18(-2.07%)
Aug 28, 2020 8.533 8.840 8.493 8.737 7,130,123 +0.27(+3.16%)
Aug 27, 2020 8.470 8.556 8.281 8.470 6,933,149 +0.05(+0.56%)
Aug 26, 2020 8.659 8.737 8.407 8.423 6,661,177 -0.22(-2.55%)
Aug 25, 2020 8.580 8.706 8.430 8.643 7,362,363 +0.16(+1.86%)
Aug 24, 2020 8.297 8.588 8.242 8.486 7,554,989 +0.27(+3.26%)
Aug 21, 2020 8.399 8.426 8.171 8.218 6,265,997 -0.20(-2.34%)
Aug 20, 2020 8.548 8.674 8.407 8.415 6,434,085 -0.31(-3.61%)
Aug 19, 2020 8.926 8.974 8.706 8.730 8,541,661 -0.20(-2.20%)
Aug 18, 2020 9.162 9.225 8.879 8.926 8,758,650 -0.31(-3.41%)
Aug 17, 2020 9.454 9.477 9.084 9.241 8,652,175 -0.30(-3.14%)
Aug 14, 2020 9.265 9.540 9.115 9.540 5,358,550 +0.22(+2.36%)
Aug 13, 2020 9.611 9.729 9.312 9.320 9,769,690 -0.32(-3.35%)
Aug 12, 2020 9.766 9.828 9.488 9.643 9,060,275 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.481 9.527 11,614,773 -0.22(-2.22%)
Aug 10, 2020 9.442 9.789 9.342 9.743 13,377,511 +0.41(+4.38%)
Aug 07, 2020 8.918 9.381 8.810 9.334 12,239,204 +0.26(+2.89%)
Aug 06, 2020 9.172 9.285 8.968 9.072 12,202,489 -0.21(-2.24%)
Aug 05, 2020 9.142 9.357 8.903 9.280 18,384,904 +0.73(+8.57%)
Aug 04, 2020 8.147 8.725 8.132 8.548 14,768,847 +0.38(+4.62%)
Aug 03, 2020 8.101 8.301 7.924 8.170 8,558,273 +0.08(+1.05%)
Jul 31, 2020 7.885 8.109 7.808 8.086 9,800,678 +0.12(+1.45%)
Jul 30, 2020 8.109 8.163 7.831 7.970 9,980,263 -0.39(-4.61%)
Jul 29, 2020 8.024 8.363 7.916 8.355 9,731,046 +0.39(+4.84%)
Jul 28, 2020 7.985 8.228 7.947 7.970 7,594,040 -0.07(-0.86%)
Jul 27, 2020 8.224 8.247 7.908 8.039 9,236,614 -0.21(-2.52%)
Jul 24, 2020 8.363 8.548 8.224 8.247 7,042,092 -0.14(-1.65%)
Jul 23, 2020 8.379 8.648 8.294 8.386 11,899,729 -0.15(-1.72%)
Jul 22, 2020 8.587 8.671 8.386 8.533 12,562,297 -0.22(-2.47%)
Jul 21, 2020 8.240 8.964 8.240 8.749 19,209,712 +0.83(+10.52%)
Jul 20, 2020 7.908 8.155 7.847 7.916 9,983,243 -0.02(-0.19%)
Jul 17, 2020 8.263 8.425 7.858 7.931 8,123,705 -0.29(-3.56%)
Jul 16, 2020 8.178 8.456 7.962 8.224 7,843,455 -0.05(-0.65%)
Jul 15, 2020 8.271 8.348 8.070 8.278 9,970,877 +0.24(+2.97%)
Jul 14, 2020 7.639 8.039 7.508 8.039 10,858,311 +0.36(+4.72%)
Jul 13, 2020 7.862 8.059 7.577 7.677 10,658,930 -0.18(-2.26%)
Jul 10, 2020 7.469 7.893 7.407 7.854 11,445,736 +0.30(+3.98%)
Jul 09, 2020 7.955 8.039 7.538 7.554 11,665,302 -0.43(-5.41%)
Jul 08, 2020 7.947 8.093 7.773 7.985 12,965,632 +0.01(+0.10%)
Jul 07, 2020 8.456 8.477 7.962 7.978 13,434,351 -0.62(-7.26%)
Jul 06, 2020 8.864 9.041 8.463 8.602 11,327,275 -0.06(-0.71%)
Jul 02, 2020 8.841 8.987 8.583 8.664 10,535,635 +0.11(+1.26%)
Jul 01, 2020 8.756 9.092 8.463 8.556 12,054,542 -0.18(-2.12%)
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%)
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.