Skip to main content

Devon Energy (NY: DVN )

45.81 +0.05 (+0.11%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.