Skip to main content

Devon Energy (NY: DVN )

40.97 +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.76 12.76 12.76 10,999,530 -0.27(-2.04%)
Dec 30, 2020 12.36 13.10 12.31 13.03 10,999,530 +0.67(+5.42%)
Dec 29, 2020 12.51 12.55 12.19 12.36 6,995,922 -0.03(-0.26%)
Dec 28, 2020 12.51 12.64 12.30 12.39 6,681,438 +0.02(+0.13%)
Dec 24, 2020 12.66 12.68 12.22 12.38 3,459,550 -0.27(-2.11%)
Dec 23, 2020 12.27 12.86 12.05 12.64 8,142,021 +0.67(+5.60%)
Dec 22, 2020 12.37 12.39 11.96 11.97 6,775,794 -0.38(-3.07%)
Dec 21, 2020 11.84 12.51 11.58 12.35 12,345,561 -0.27(-2.11%)
Dec 18, 2020 12.96 13.12 12.46 12.62 22,494,506 -0.38(-2.92%)
Dec 17, 2020 13.01 13.14 12.69 13.00 12,744,794 +0.15(+1.19%)
Dec 16, 2020 12.86 12.98 12.48 12.85 13,749,477 +0.10(+0.76%)
Dec 15, 2020 12.56 12.78 12.29 12.75 8,302,089 +0.34(+2.73%)
Dec 14, 2020 13.35 13.40 12.40 12.41 10,210,510 -0.64(-4.89%)
Dec 11, 2020 13.30 13.31 12.87 13.05 8,472,628 -0.33(-2.47%)
Dec 10, 2020 12.58 13.50 12.50 13.38 11,684,662 +0.78(+6.22%)
Dec 09, 2020 13.00 13.11 12.31 12.60 14,676,418 -0.21(-1.63%)
Dec 08, 2020 12.63 13.23 12.56 12.80 13,338,101 +0.02(+0.13%)
Dec 07, 2020 13.16 13.24 12.75 12.79 12,594,604 -0.62(-4.60%)
Dec 04, 2020 12.63 13.42 12.56 13.40 17,237,992 +1.13(+9.21%)
Dec 03, 2020 11.95 12.55 11.70 12.27 12,848,238 +0.41(+3.45%)
Dec 02, 2020 11.14 12.25 11.05 11.87 14,025,711 +0.64(+5.71%)
Dec 01, 2020 11.56 11.70 11.14 11.22 8,717,969 +0.01(+0.07%)
Nov 30, 2020 11.68 11.73 11.19 11.22 14,166,028 -0.63(-5.34%)
Nov 27, 2020 12.01 12.21 11.75 11.85 5,994,126 -0.27(-2.25%)
Nov 25, 2020 12.09 12.29 11.91 12.12 11,020,351 -0.14(-1.18%)
Nov 24, 2020 12.06 12.38 11.87 12.27 19,062,640 +0.66(+5.66%)
Nov 23, 2020 10.82 11.65 10.77 11.61 16,265,779 +1.06(+10.03%)
Nov 20, 2020 10.82 10.88 10.45 10.55 11,405,640 -0.32(-2.95%)
Nov 19, 2020 10.23 10.90 10.15 10.87 17,147,996 +0.64(+6.27%)
Nov 18, 2020 10.60 10.94 10.22 10.23 16,249,855 -0.28(-2.67%)
Nov 17, 2020 9.942 10.51 9.837 10.51 13,136,166 +0.46(+4.63%)
Nov 16, 2020 10.05 10.09 9.789 10.05 11,172,095 +0.60(+6.37%)
Nov 13, 2020 9.092 9.485 9.052 9.444 7,803,452 +0.45(+4.99%)
Nov 12, 2020 9.140 9.477 8.867 8.995 8,925,887 -0.35(-3.77%)
Nov 11, 2020 9.573 9.581 9.276 9.348 11,808,064 -0.08(-0.85%)
Nov 10, 2020 9.260 9.444 8.979 9.428 15,159,749 +0.34(+3.80%)
Nov 09, 2020 8.683 9.525 8.683 9.084 22,176,142 +1.25(+15.97%)
Nov 06, 2020 7.977 8.242 7.801 7.833 16,679,578 -0.22(-2.79%)
Nov 05, 2020 7.817 8.298 7.745 8.057 18,380,692 +0.19(+2.45%)
Nov 04, 2020 7.785 8.033 7.456 7.865 20,190,340 +0.14(+1.76%)
Nov 03, 2020 7.769 7.937 7.568 7.729 11,671,578 +0.17(+2.23%)
Nov 02, 2020 7.272 7.681 6.951 7.560 11,839,830 +0.40(+5.60%)
Oct 30, 2020 6.767 7.159 6.686 7.159 19,577,668 +0.38(+5.68%)
Oct 29, 2020 6.326 6.783 6.197 6.775 16,018,914 +0.28(+4.32%)
Oct 28, 2020 6.727 6.775 6.422 6.494 13,703,072 -0.47(-6.79%)
Oct 27, 2020 6.991 7.095 6.895 6.967 10,629,365 -0.10(-1.36%)
Oct 26, 2020 7.312 7.360 6.959 7.063 11,440,763 -0.44(-5.88%)
Oct 23, 2020 7.544 7.665 7.384 7.504 10,926,804 +0.02(+0.21%)
Oct 22, 2020 6.927 7.520 6.927 7.488 13,243,469 +0.57(+8.23%)
Oct 21, 2020 7.119 7.216 6.911 6.919 17,443,780 -0.27(-3.79%)
Oct 20, 2020 7.151 7.312 6.999 7.192 12,531,047 +0.09(+1.24%)
Oct 19, 2020 7.256 7.288 7.031 7.103 11,154,203 -0.07(-1.01%)
Oct 16, 2020 7.520 7.592 7.168 7.176 11,399,279 -0.38(-4.99%)
Oct 15, 2020 7.312 7.566 7.159 7.552 12,509,011 +0.08(+1.07%)
Oct 14, 2020 7.673 7.909 7.456 7.472 14,619,760 -0.14(-1.89%)
Oct 13, 2020 7.857 7.993 7.600 7.616 10,311,011 -0.29(-3.65%)
Oct 12, 2020 8.017 8.041 7.825 7.905 8,070,898 -0.17(-2.09%)
Oct 09, 2020 8.346 8.386 8.017 8.073 11,208,567 -0.20(-2.42%)
Oct 08, 2020 7.993 8.282 7.889 8.274 10,878,291 +0.36(+4.56%)
Oct 07, 2020 7.857 7.977 7.689 7.913 11,675,910 +0.11(+1.44%)
Oct 06, 2020 8.378 8.490 7.769 7.801 14,282,812 -0.34(-4.14%)
Oct 05, 2020 7.913 8.146 7.713 8.138 15,013,295 +0.44(+5.73%)
Oct 02, 2020 6.975 7.905 6.935 7.697 18,257,406 +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.