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 (%)
Oct 30, 2020 6.727 7.118 6.647 7.118 19,693,046 +0.38(+5.68%)
Oct 29, 2020 6.289 6.743 6.161 6.735 16,113,320 +0.28(+4.32%)
Oct 28, 2020 6.687 6.735 6.384 6.456 13,783,829 -0.47(-6.79%)
Oct 27, 2020 6.950 7.054 6.855 6.926 10,692,008 -0.10(-1.36%)
Oct 26, 2020 7.269 7.317 6.918 7.022 11,508,188 -0.44(-5.88%)
Oct 23, 2020 7.500 7.620 7.341 7.460 10,991,200 +0.02(+0.21%)
Oct 22, 2020 6.886 7.476 6.886 7.444 13,321,519 +0.57(+8.23%)
Oct 21, 2020 7.078 7.173 6.870 6.878 17,546,582 -0.27(-3.79%)
Oct 20, 2020 7.110 7.269 6.958 7.149 12,604,897 +0.09(+1.24%)
Oct 19, 2020 7.213 7.245 6.990 7.062 11,219,939 -0.07(-1.01%)
Oct 16, 2020 7.476 7.548 7.126 7.133 11,466,459 -0.37(-4.99%)
Oct 15, 2020 7.269 7.522 7.118 7.508 12,582,732 +0.08(+1.07%)
Oct 14, 2020 7.628 7.863 7.412 7.428 14,705,920 -0.14(-1.89%)
Oct 13, 2020 7.811 7.946 7.556 7.572 10,371,778 -0.29(-3.65%)
Oct 12, 2020 7.970 7.994 7.779 7.859 8,118,463 -0.17(-2.09%)
Oct 09, 2020 8.297 8.337 7.970 8.026 11,274,624 -0.20(-2.42%)
Oct 08, 2020 7.946 8.233 7.843 8.225 10,942,401 +0.36(+4.56%)
Oct 07, 2020 7.811 7.931 7.644 7.867 11,744,721 +0.11(+1.44%)
Oct 06, 2020 8.329 8.441 7.723 7.755 14,366,986 -0.33(-4.14%)
Oct 05, 2020 7.867 8.098 7.668 8.090 15,101,774 +0.44(+5.73%)
Oct 02, 2020 6.934 7.859 6.894 7.652 18,365,004 +0.40(+5.49%)
Oct 01, 2020 7.500 7.604 7.189 7.253 15,138,201 -0.29(-3.81%)
Sep 30, 2020 7.660 7.779 7.492 7.540 15,350,741 -0.09(-1.15%)
Sep 29, 2020 7.779 7.787 7.149 7.628 31,755,112 -0.18(-2.35%)
Sep 28, 2020 7.620 7.986 7.157 7.811 49,433,840 +0.78(+11.11%)
Sep 25, 2020 6.990 7.149 6.918 7.030 8,606,494 -0.11(-1.56%)
Sep 24, 2020 6.886 7.285 6.719 7.141 11,500,409 +0.22(+3.23%)
Sep 23, 2020 7.381 7.444 6.918 6.918 8,650,244 -0.41(-5.65%)
Sep 22, 2020 7.444 7.564 7.261 7.333 6,724,003 -0.06(-0.76%)
Sep 21, 2020 7.476 7.540 7.277 7.389 7,105,912 -0.41(-5.21%)
Sep 18, 2020 7.899 8.022 7.707 7.795 15,784,574 -0.14(-1.71%)
Sep 17, 2020 7.580 7.946 7.540 7.931 8,520,114 +0.15(+1.95%)
Sep 16, 2020 7.492 7.915 7.349 7.779 9,845,712 +0.42(+5.74%)
Sep 15, 2020 7.309 7.484 7.277 7.357 11,154,270 +0.09(+1.21%)
Sep 14, 2020 7.205 7.349 7.094 7.269 7,808,538 +0.12(+1.67%)
Sep 11, 2020 7.006 7.185 6.902 7.149 13,085,079 +0.17(+2.40%)
Sep 10, 2020 7.541 7.628 6.974 6.982 15,432,452 -0.56(-7.41%)
Sep 09, 2020 7.690 7.706 7.372 7.541 8,969,203 -0.03(-0.42%)
Sep 08, 2020 8.037 8.068 7.470 7.572 14,074,102 -0.73(-8.82%)
Sep 04, 2020 8.352 8.481 8.147 8.304 6,985,044 +0.06(+0.76%)
Sep 03, 2020 8.249 8.478 8.179 8.242 10,318,123 -0.15(-1.78%)
Sep 02, 2020 8.588 8.611 8.336 8.391 10,725,845 -0.20(-2.29%)
Sep 01, 2020 8.470 8.714 8.360 8.588 7,302,198 +0.03(+0.37%)
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%)
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.