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

Devon Energy (NY: DVN )

46.72 -0.65 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 (%)
Apr 30, 2020 9.712 9.742 9.022 9.454 13,692,137 -0.12(-1.27%)
Apr 29, 2020 8.726 9.780 8.605 9.575 15,648,665 +1.26(+15.13%)
Apr 28, 2020 8.362 8.529 8.082 8.317 11,672,698 +0.16(+1.95%)
Apr 27, 2020 7.809 8.256 7.490 8.158 9,848,534 +0.18(+2.28%)
Apr 24, 2020 8.264 8.510 7.725 7.976 21,129,008 -0.04(-0.47%)
Apr 23, 2020 7.680 8.339 7.619 8.013 16,343,486 +0.63(+8.52%)
Apr 22, 2020 7.263 7.445 7.073 7.384 9,754,953 +0.52(+7.62%)
Apr 21, 2020 6.588 7.028 6.505 6.861 19,121,796 -0.15(-2.16%)
Apr 20, 2020 6.361 7.263 6.293 7.013 16,875,058 +0.02(+0.33%)
Apr 17, 2020 6.202 7.013 6.164 6.990 16,808,264 +0.86(+13.97%)
Apr 16, 2020 6.520 6.543 6.126 6.133 9,152,868 -0.44(-6.69%)
Apr 15, 2020 6.330 6.619 6.103 6.573 13,502,390 -0.33(-4.73%)
Apr 14, 2020 7.142 7.369 6.717 6.899 15,079,511 -0.46(-6.28%)
Apr 13, 2020 7.778 7.839 7.149 7.361 15,062,946 +0.03(+0.41%)
Apr 09, 2020 7.657 8.006 6.713 7.331 32,212,290 +0.20(+2.76%)
Apr 08, 2020 6.846 7.157 6.535 7.134 15,307,033 +0.53(+8.04%)
Apr 07, 2020 7.271 7.642 6.546 6.603 19,473,238 -0.07(-1.02%)
Apr 06, 2020 6.414 6.740 6.217 6.672 17,861,542 +0.32(+5.01%)
Apr 03, 2020 6.293 6.496 5.733 6.353 23,665,898 +0.45(+7.57%)
Apr 02, 2020 5.527 6.854 5.360 5.906 31,757,198 +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.