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

Devon Energy (NY: DVN )

45.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2020 8.376 8.743 8.246 8.674 11,082,341 +0.17(+1.98%)
Jun 29, 2020 8.353 8.567 8.230 8.506 10,622,792 +0.14(+1.65%)
Jun 26, 2020 8.842 8.850 8.299 8.368 11,915,966 -0.58(-6.50%)
Jun 25, 2020 8.498 9.018 8.460 8.949 11,384,914 +0.34(+4.00%)
Jun 24, 2020 9.263 9.309 8.605 8.605 14,469,228 -0.86(-9.13%)
Jun 23, 2020 9.875 9.944 9.393 9.469 12,498,876 -0.24(-2.52%)
Jun 22, 2020 9.875 9.928 9.607 9.714 7,951,283 -0.18(-1.85%)
Jun 19, 2020 10.26 10.45 9.733 9.898 20,342,056 -0.01(-0.08%)
Jun 18, 2020 9.515 10.05 9.462 9.905 8,641,200 +0.24(+2.53%)
Jun 17, 2020 10.10 10.18 9.638 9.661 9,902,294 -0.51(-5.04%)
Jun 16, 2020 10.61 10.62 9.791 10.17 13,171,837 +0.31(+3.18%)
Jun 15, 2020 9.186 10.01 9.042 9.860 9,783,049 +0.07(+0.70%)
Jun 12, 2020 9.967 10.01 9.263 9.791 10,598,797 +0.54(+5.87%)
Jun 11, 2020 9.119 10.02 9.035 9.248 12,106,055 -1.11(-10.75%)
Jun 10, 2020 10.73 10.99 10.12 10.36 16,573,906 -0.67(-6.05%)
Jun 09, 2020 11.37 11.39 10.78 11.03 14,371,441 -0.92(-7.68%)
Jun 08, 2020 11.86 11.95 11.02 11.95 17,230,404 +0.88(+7.95%)
Jun 05, 2020 10.24 11.29 10.23 11.07 20,514,864 +1.43(+14.78%)
Jun 04, 2020 9.361 9.718 9.157 9.642 13,729,918 +0.15(+1.60%)
Jun 03, 2020 9.399 9.543 9.157 9.490 10,896,341 +0.27(+2.96%)
Jun 02, 2020 9.005 9.263 8.982 9.217 11,150,550 +0.35(+3.93%)
Jun 01, 2020 8.186 9.005 8.050 8.869 16,060,963 +0.67(+8.23%)
May 29, 2020 8.717 8.762 8.164 8.194 56,867,424 -0.64(-7.29%)
May 28, 2020 9.392 9.399 8.770 8.838 14,788,418 -0.58(-6.19%)
May 27, 2020 9.475 9.475 8.929 9.422 12,425,252 +0.09(+0.97%)
May 26, 2020 9.657 9.695 9.179 9.331 11,974,792 +0.13(+1.40%)
May 22, 2020 9.210 9.286 8.941 9.202 10,986,388 -0.11(-1.22%)
May 21, 2020 9.467 9.558 9.134 9.316 10,737,175 -0.10(-1.05%)
May 20, 2020 9.566 9.755 9.369 9.414 14,136,894 +0.08(+0.89%)
May 19, 2020 9.960 9.975 9.323 9.331 12,994,977 -0.61(-6.17%)
May 18, 2020 9.748 10.13 9.574 9.945 14,108,424 +0.89(+9.79%)
May 15, 2020 8.800 9.354 8.725 9.058 10,997,074 +0.22(+2.49%)
May 14, 2020 8.497 9.142 8.179 8.838 10,176,423 +0.10(+1.13%)
May 13, 2020 9.286 9.301 8.558 8.740 12,847,247 -0.66(-7.02%)
May 12, 2020 9.581 9.915 9.399 9.399 11,653,806 -0.05(-0.48%)
May 11, 2020 9.475 9.687 9.278 9.445 10,701,914 -0.18(-1.89%)
May 08, 2020 9.339 9.642 9.286 9.627 9,787,710 +0.52(+5.75%)
May 07, 2020 9.058 9.422 9.028 9.104 11,779,063 +0.39(+4.53%)
May 06, 2020 9.020 9.134 8.528 8.709 14,345,811 +0.23(+2.77%)
May 05, 2020 9.217 9.286 8.421 8.474 11,786,367 -0.18(-2.10%)
May 04, 2020 8.232 8.664 8.065 8.656 8,642,427 +0.20(+2.42%)
May 01, 2020 9.035 9.244 8.368 8.452 9,435,336 -1.00(-10.59%)
Apr 30, 2020 9.710 9.740 9.020 9.452 13,694,512 -0.12(-1.27%)
Apr 29, 2020 8.725 9.778 8.603 9.574 15,651,378 +1.26(+15.13%)
Apr 28, 2020 8.361 8.528 8.080 8.315 11,674,722 +0.16(+1.95%)
Apr 27, 2020 7.807 8.255 7.489 8.156 9,850,241 +0.18(+2.28%)
Apr 24, 2020 8.262 8.509 7.724 7.974 21,132,672 -0.04(-0.47%)
Apr 23, 2020 7.679 8.338 7.618 8.012 16,346,320 +0.63(+8.52%)
Apr 22, 2020 7.262 7.444 7.072 7.383 9,756,644 +0.52(+7.62%)
Apr 21, 2020 6.587 7.027 6.504 6.860 19,125,112 -0.15(-2.16%)
Apr 20, 2020 6.360 7.262 6.291 7.012 16,877,984 +0.02(+0.33%)
Apr 17, 2020 6.200 7.012 6.163 6.989 16,811,178 +0.86(+13.97%)
Apr 16, 2020 6.519 6.542 6.125 6.132 9,154,455 -0.44(-6.69%)
Apr 15, 2020 6.329 6.617 6.102 6.572 13,504,731 -0.33(-4.73%)
Apr 14, 2020 7.140 7.368 6.716 6.898 15,082,126 -0.46(-6.28%)
Apr 13, 2020 7.777 7.838 7.148 7.360 15,065,557 +0.03(+0.41%)
Apr 09, 2020 7.656 8.005 6.712 7.330 32,217,876 +0.20(+2.76%)
Apr 08, 2020 6.845 7.156 6.534 7.133 15,309,687 +0.53(+8.04%)
Apr 07, 2020 7.269 7.641 6.545 6.602 19,476,614 -0.07(-1.02%)
Apr 06, 2020 6.413 6.739 6.216 6.670 17,864,638 +0.32(+5.01%)
Apr 03, 2020 6.291 6.495 5.732 6.352 23,670,002 +0.45(+7.57%)
Apr 02, 2020 5.526 6.852 5.359 5.905 31,762,704 +0.76(+14.73%)
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.