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

Devon Energy (NY: DVN )

51.93 -0.64 (-1.22%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 24, 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 (%)
Sep 30, 2020 7.661 7.780 7.493 7.541 15,348,081 -0.09(-1.15%)
Sep 29, 2020 7.780 7.788 7.151 7.629 31,749,608 -0.18(-2.35%)
Sep 28, 2020 7.621 7.988 7.159 7.812 49,425,272 +0.78(+11.11%)
Sep 25, 2020 6.991 7.151 6.919 7.031 8,605,003 -0.11(-1.56%)
Sep 24, 2020 6.888 7.286 6.720 7.143 11,498,416 +0.22(+3.23%)
Sep 23, 2020 7.382 7.446 6.919 6.919 8,648,744 -0.41(-5.65%)
Sep 22, 2020 7.446 7.565 7.262 7.334 6,722,838 -0.06(-0.76%)
Sep 21, 2020 7.478 7.541 7.278 7.390 7,104,681 -0.41(-5.21%)
Sep 18, 2020 7.900 8.024 7.709 7.796 15,781,838 -0.14(-1.71%)
Sep 17, 2020 7.581 7.948 7.541 7.932 8,518,638 +0.15(+1.95%)
Sep 16, 2020 7.493 7.916 7.350 7.780 9,844,005 +0.42(+5.74%)
Sep 15, 2020 7.310 7.485 7.278 7.358 11,152,336 +0.09(+1.21%)
Sep 14, 2020 7.206 7.350 7.095 7.270 7,807,185 +0.12(+1.67%)
Sep 11, 2020 7.007 7.187 6.904 7.151 13,082,811 +0.17(+2.40%)
Sep 10, 2020 7.542 7.629 6.975 6.983 15,429,777 -0.56(-7.41%)
Sep 09, 2020 7.692 7.708 7.373 7.542 8,967,648 -0.03(-0.42%)
Sep 08, 2020 8.038 8.070 7.471 7.574 14,071,662 -0.73(-8.82%)
Sep 04, 2020 8.353 8.483 8.148 8.306 6,983,833 +0.06(+0.76%)
Sep 03, 2020 8.251 8.479 8.180 8.243 10,316,334 -0.15(-1.78%)
Sep 02, 2020 8.589 8.613 8.337 8.393 10,723,986 -0.20(-2.29%)
Sep 01, 2020 8.471 8.715 8.361 8.589 7,300,932 +0.03(+0.37%)
Aug 31, 2020 8.739 8.770 8.463 8.558 6,354,253 -0.18(-2.07%)
Aug 28, 2020 8.534 8.841 8.495 8.739 7,128,887 +0.27(+3.16%)
Aug 27, 2020 8.471 8.558 8.282 8.471 6,931,947 +0.05(+0.56%)
Aug 26, 2020 8.660 8.739 8.408 8.424 6,660,022 -0.22(-2.55%)
Aug 25, 2020 8.581 8.707 8.432 8.644 7,361,086 +0.16(+1.86%)
Aug 24, 2020 8.298 8.589 8.243 8.487 7,553,679 +0.27(+3.26%)
Aug 21, 2020 8.400 8.428 8.172 8.219 6,264,911 -0.20(-2.34%)
Aug 20, 2020 8.550 8.676 8.408 8.416 6,432,969 -0.31(-3.61%)
Aug 19, 2020 8.928 8.975 8.707 8.731 8,540,180 -0.20(-2.20%)
Aug 18, 2020 9.164 9.227 8.881 8.928 8,757,132 -0.31(-3.41%)
Aug 17, 2020 9.455 9.479 9.085 9.243 8,650,675 -0.30(-3.14%)
Aug 14, 2020 9.266 9.542 9.117 9.542 5,357,621 +0.22(+2.36%)
Aug 13, 2020 9.613 9.731 9.314 9.322 9,767,996 -0.32(-3.35%)
Aug 12, 2020 9.768 9.829 9.490 9.644 9,058,705 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.482 9.529 11,612,761 -0.22(-2.22%)
Aug 10, 2020 9.444 9.791 9.344 9.745 13,375,193 +0.41(+4.38%)
Aug 07, 2020 8.920 9.382 8.812 9.336 12,237,083 +0.26(+2.89%)
Aug 06, 2020 9.174 9.287 8.970 9.074 12,200,375 -0.21(-2.24%)
Aug 05, 2020 9.143 9.359 8.904 9.282 18,381,718 +0.73(+8.57%)
Aug 04, 2020 8.149 8.727 8.133 8.550 14,766,288 +0.38(+4.62%)
Aug 03, 2020 8.102 8.303 7.925 8.172 8,556,790 +0.08(+1.05%)
Jul 31, 2020 7.887 8.110 7.809 8.087 9,798,980 +0.12(+1.45%)
Jul 30, 2020 8.110 8.164 7.833 7.971 9,978,534 -0.39(-4.61%)
Jul 29, 2020 8.025 8.365 7.917 8.357 9,729,360 +0.39(+4.84%)
Jul 28, 2020 7.987 8.230 7.948 7.971 7,592,725 -0.07(-0.86%)
Jul 27, 2020 8.226 8.249 7.910 8.041 9,235,013 -0.21(-2.52%)
Jul 24, 2020 8.365 8.550 8.226 8.249 7,040,872 -0.14(-1.65%)
Jul 23, 2020 8.380 8.650 8.295 8.388 11,897,667 -0.15(-1.72%)
Jul 22, 2020 8.588 8.673 8.388 8.534 12,560,120 -0.22(-2.47%)
Jul 21, 2020 8.241 8.966 8.241 8.750 19,206,384 +0.83(+10.52%)
Jul 20, 2020 7.910 8.156 7.848 7.917 9,981,513 -0.02(-0.19%)
Jul 17, 2020 8.264 8.426 7.860 7.933 8,122,297 -0.29(-3.56%)
Jul 16, 2020 8.180 8.457 7.964 8.226 7,842,096 -0.05(-0.65%)
Jul 15, 2020 8.272 8.349 8.072 8.280 9,969,149 +0.24(+2.97%)
Jul 14, 2020 7.640 8.041 7.509 8.041 10,856,430 +0.36(+4.72%)
Jul 13, 2020 7.863 8.060 7.578 7.678 10,657,083 -0.18(-2.26%)
Jul 10, 2020 7.470 7.894 7.409 7.856 11,443,753 +0.30(+3.98%)
Jul 09, 2020 7.956 8.041 7.540 7.555 11,663,280 -0.43(-5.41%)
Jul 08, 2020 7.948 8.095 7.775 7.987 12,963,385 +0.01(+0.10%)
Jul 07, 2020 8.457 8.479 7.964 7.979 13,432,023 -0.62(-7.26%)
Jul 06, 2020 8.866 9.043 8.465 8.604 11,325,312 -0.06(-0.71%)
Jul 02, 2020 8.843 8.989 8.584 8.665 10,533,809 +0.11(+1.26%)
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.