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

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
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 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.