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

Devon Energy (NY: DVN )

53.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2020 11.61 11.66 11.13 11.15 14,249,514 -0.63(-5.34%)
Nov 27, 2020 11.94 12.14 11.68 11.78 6,029,451 -0.27(-2.25%)
Nov 25, 2020 12.02 12.21 11.84 12.05 11,085,298 -0.14(-1.18%)
Nov 24, 2020 11.99 12.31 11.80 12.19 19,174,984 +0.65(+5.66%)
Nov 23, 2020 10.75 11.58 10.70 11.54 16,361,640 +1.05(+10.03%)
Nov 20, 2020 10.76 10.82 10.39 10.49 11,472,858 -0.32(-2.95%)
Nov 19, 2020 10.17 10.83 10.09 10.81 17,249,056 +0.64(+6.27%)
Nov 18, 2020 10.54 10.87 10.16 10.17 16,345,622 -0.28(-2.67%)
Nov 17, 2020 9.883 10.45 9.780 10.45 13,213,583 +0.46(+4.63%)
Nov 16, 2020 9.987 10.03 9.732 9.987 11,237,937 +0.60(+6.37%)
Nov 13, 2020 9.038 9.429 8.999 9.389 7,849,441 +0.45(+4.99%)
Nov 12, 2020 9.086 9.421 8.815 8.943 8,978,490 -0.35(-3.77%)
Nov 11, 2020 9.517 9.525 9.222 9.293 11,877,653 -0.08(-0.85%)
Nov 10, 2020 9.206 9.389 8.927 9.373 15,249,091 +0.34(+3.80%)
Nov 09, 2020 8.632 9.469 8.632 9.030 22,306,836 +1.24(+15.97%)
Nov 06, 2020 7.931 8.194 7.755 7.787 16,777,878 -0.22(-2.79%)
Nov 05, 2020 7.771 8.249 7.699 8.010 18,489,016 +0.19(+2.45%)
Nov 04, 2020 7.739 7.986 7.412 7.819 20,309,328 +0.14(+1.76%)
Nov 03, 2020 7.723 7.891 7.524 7.683 11,740,364 +0.17(+2.23%)
Nov 02, 2020 7.229 7.636 6.910 7.516 11,909,607 +0.40(+5.60%)
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%)
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.