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

Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2020 12.76 12.76 12.76 11,001,437 -0.27(-2.04%)
Dec 30, 2020 12.36 13.10 12.31 13.03 11,001,437 +0.67(+5.42%)
Dec 29, 2020 12.51 12.55 12.19 12.36 6,997,135 -0.03(-0.26%)
Dec 28, 2020 12.51 12.63 12.30 12.39 6,682,597 +0.02(+0.13%)
Dec 24, 2020 12.66 12.67 12.21 12.38 3,460,150 -0.27(-2.11%)
Dec 23, 2020 12.27 12.86 12.05 12.64 8,143,433 +0.67(+5.60%)
Dec 22, 2020 12.37 12.39 11.96 11.97 6,776,970 -0.38(-3.07%)
Dec 21, 2020 11.83 12.50 11.58 12.35 12,347,702 -0.27(-2.11%)
Dec 18, 2020 12.96 13.11 12.46 12.62 22,498,408 -0.38(-2.92%)
Dec 17, 2020 13.00 13.14 12.69 13.00 12,747,005 +0.15(+1.19%)
Dec 16, 2020 12.86 12.98 12.48 12.84 13,751,862 +0.10(+0.76%)
Dec 15, 2020 12.56 12.78 12.29 12.75 8,303,529 +0.34(+2.73%)
Dec 14, 2020 13.35 13.40 12.40 12.41 10,212,281 -0.64(-4.89%)
Dec 11, 2020 13.30 13.31 12.86 13.05 8,474,097 -0.33(-2.47%)
Dec 10, 2020 12.58 13.50 12.50 13.38 11,686,689 +0.78(+6.22%)
Dec 09, 2020 12.99 13.11 12.30 12.59 14,678,962 -0.21(-1.63%)
Dec 08, 2020 12.63 13.23 12.55 12.80 13,340,412 +0.02(+0.13%)
Dec 07, 2020 13.15 13.24 12.75 12.79 12,596,787 -0.62(-4.61%)
Dec 04, 2020 12.63 13.42 12.55 13.40 17,240,980 +1.13(+9.21%)
Dec 03, 2020 11.95 12.54 11.70 12.27 12,850,465 +0.41(+3.45%)
Dec 02, 2020 11.14 12.25 11.05 11.86 14,028,142 +0.64(+5.71%)
Dec 01, 2020 11.56 11.70 11.14 11.22 8,719,480 +0.01(+0.07%)
Nov 30, 2020 11.68 11.73 11.19 11.21 14,168,483 -0.63(-5.35%)
Nov 27, 2020 12.01 12.21 11.75 11.85 5,995,165 -0.27(-2.25%)
Nov 25, 2020 12.09 12.28 11.90 12.12 11,022,261 -0.14(-1.18%)
Nov 24, 2020 12.06 12.38 11.86 12.26 19,065,944 +0.66(+5.66%)
Nov 23, 2020 10.81 11.65 10.77 11.61 16,268,598 +1.06(+10.03%)
Nov 20, 2020 10.82 10.88 10.45 10.55 11,407,617 -0.32(-2.95%)
Nov 19, 2020 10.23 10.89 10.15 10.87 17,150,970 +0.64(+6.27%)
Nov 18, 2020 10.60 10.93 10.22 10.23 16,252,671 -0.28(-2.67%)
Nov 17, 2020 9.940 10.51 9.836 10.51 13,138,443 +0.46(+4.63%)
Nov 16, 2020 10.04 10.08 9.787 10.04 11,174,032 +0.60(+6.37%)
Nov 13, 2020 9.090 9.483 9.050 9.443 7,804,804 +0.45(+4.99%)
Nov 12, 2020 9.138 9.475 8.866 8.994 8,927,434 -0.35(-3.77%)
Nov 11, 2020 9.571 9.579 9.274 9.347 11,810,110 -0.08(-0.85%)
Nov 10, 2020 9.258 9.443 8.978 9.427 15,162,376 +0.34(+3.80%)
Nov 09, 2020 8.681 9.523 8.681 9.082 22,179,986 +1.25(+15.97%)
Nov 06, 2020 7.976 8.240 7.800 7.832 16,682,469 -0.22(-2.79%)
Nov 05, 2020 7.816 8.297 7.743 8.056 18,383,876 +0.19(+2.45%)
Nov 04, 2020 7.784 8.032 7.455 7.864 20,193,838 +0.14(+1.76%)
Nov 03, 2020 7.767 7.936 7.567 7.727 11,673,601 +0.17(+2.23%)
Nov 02, 2020 7.270 7.679 6.950 7.559 11,841,882 +0.40(+5.60%)
Oct 30, 2020 6.765 7.158 6.685 7.158 19,581,062 +0.38(+5.68%)
Oct 29, 2020 6.325 6.782 6.196 6.774 16,021,691 +0.28(+4.32%)
Oct 28, 2020 6.725 6.773 6.421 6.493 13,705,447 -0.47(-6.79%)
Oct 27, 2020 6.990 7.094 6.894 6.966 10,631,207 -0.10(-1.36%)
Oct 26, 2020 7.311 7.359 6.958 7.062 11,442,746 -0.44(-5.88%)
Oct 23, 2020 7.543 7.663 7.383 7.503 10,928,697 +0.02(+0.21%)
Oct 22, 2020 6.926 7.519 6.926 7.487 13,245,765 +0.57(+8.23%)
Oct 21, 2020 7.118 7.214 6.910 6.918 17,446,802 -0.27(-3.79%)
Oct 20, 2020 7.150 7.311 6.998 7.190 12,533,219 +0.09(+1.24%)
Oct 19, 2020 7.254 7.287 7.030 7.102 11,156,136 -0.07(-1.01%)
Oct 16, 2020 7.519 7.591 7.166 7.174 11,401,255 -0.38(-4.99%)
Oct 15, 2020 7.311 7.565 7.158 7.551 12,511,179 +0.08(+1.07%)
Oct 14, 2020 7.671 7.908 7.455 7.471 14,622,294 -0.14(-1.89%)
Oct 13, 2020 7.856 7.992 7.599 7.615 10,312,799 -0.29(-3.65%)
Oct 12, 2020 8.016 8.040 7.824 7.904 8,072,297 -0.17(-2.09%)
Oct 09, 2020 8.345 8.385 8.016 8.072 11,210,510 -0.20(-2.42%)
Oct 08, 2020 7.992 8.280 7.888 8.272 10,880,177 +0.36(+4.56%)
Oct 07, 2020 7.856 7.976 7.687 7.912 11,677,934 +0.11(+1.44%)
Oct 06, 2020 8.377 8.489 7.767 7.800 14,285,287 -0.34(-4.14%)
Oct 05, 2020 7.912 8.144 7.711 8.136 15,015,897 +0.44(+5.73%)
Oct 02, 2020 6.974 7.904 6.934 7.695 18,260,570 +0.40(+5.49%)
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.