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

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 29, 2020 8.786 8.832 8.228 8.259 56,422,684 -0.65(-7.29%)
May 28, 2020 9.466 9.473 8.839 8.908 14,672,764 -0.59(-6.19%)
May 27, 2020 9.550 9.550 9.000 9.496 12,328,079 +0.09(+0.97%)
May 26, 2020 9.733 9.771 9.252 9.405 11,881,142 +0.13(+1.40%)
May 22, 2020 9.282 9.359 9.011 9.275 10,900,468 -0.11(-1.22%)
May 21, 2020 9.542 9.634 9.206 9.389 10,653,203 -0.10(-1.05%)
May 20, 2020 9.641 9.832 9.443 9.489 14,026,335 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.397 9.405 12,893,349 -0.62(-6.17%)
May 18, 2020 9.825 10.21 9.649 10.02 13,998,087 +0.89(+9.79%)
May 15, 2020 8.870 9.428 8.793 9.130 10,911,070 +0.22(+2.49%)
May 14, 2020 8.564 9.214 8.243 8.908 10,096,837 +0.10(+1.13%)
May 13, 2020 9.359 9.374 8.625 8.809 12,746,773 -0.66(-7.02%)
May 12, 2020 9.657 9.993 9.473 9.473 11,562,666 -0.05(-0.48%)
May 11, 2020 9.550 9.764 9.351 9.519 10,618,218 -0.18(-1.89%)
May 08, 2020 9.412 9.718 9.359 9.703 9,711,164 +0.53(+5.75%)
May 07, 2020 9.130 9.496 9.099 9.175 11,686,944 +0.40(+4.53%)
May 06, 2020 9.091 9.206 8.595 8.778 14,233,618 +0.24(+2.77%)
May 05, 2020 9.290 9.359 8.488 8.541 11,694,190 -0.18(-2.10%)
May 04, 2020 8.297 8.732 8.129 8.725 8,574,838 +0.21(+2.42%)
May 01, 2020 9.107 9.317 8.434 8.518 9,361,546 -1.01(-10.59%)
Apr 30, 2020 9.787 9.817 9.091 9.527 13,587,412 -0.12(-1.27%)
Apr 29, 2020 8.793 9.855 8.671 9.649 15,528,975 +1.27(+15.13%)
Apr 28, 2020 8.427 8.595 8.144 8.381 11,583,418 +0.16(+1.95%)
Apr 27, 2020 7.869 8.320 7.548 8.220 9,773,206 +0.18(+2.28%)
Apr 24, 2020 8.327 8.576 7.785 8.037 20,967,402 -0.04(-0.47%)
Apr 23, 2020 7.739 8.404 7.678 8.075 16,218,481 +0.63(+8.52%)
Apr 22, 2020 7.319 7.502 7.128 7.441 9,680,341 +0.53(+7.62%)
Apr 21, 2020 6.639 7.082 6.555 6.914 18,975,542 -0.15(-2.16%)
Apr 20, 2020 6.410 7.319 6.341 7.067 16,745,987 +0.02(+0.33%)
Apr 17, 2020 6.249 7.067 6.211 7.044 16,679,704 +0.86(+13.97%)
Apr 16, 2020 6.570 6.593 6.173 6.181 9,082,862 -0.44(-6.69%)
Apr 15, 2020 6.379 6.670 6.150 6.624 13,399,116 -0.33(-4.73%)
Apr 14, 2020 7.197 7.426 6.769 6.952 14,964,174 -0.47(-6.28%)
Apr 13, 2020 7.838 7.900 7.204 7.418 14,947,735 +0.03(+0.41%)
Apr 09, 2020 7.716 8.068 6.765 7.388 31,965,912 +0.20(+2.76%)
Apr 08, 2020 6.899 7.212 6.585 7.189 15,189,956 +0.53(+8.04%)
Apr 07, 2020 7.327 7.701 6.597 6.654 19,324,294 -0.07(-1.02%)
Apr 06, 2020 6.463 6.792 6.265 6.723 17,724,926 +0.32(+5.01%)
Apr 03, 2020 6.341 6.546 5.777 6.402 23,484,888 +0.45(+7.57%)
Apr 02, 2020 5.569 6.906 5.401 5.951 31,514,300 +0.76(+14.73%)
Apr 01, 2020 5.019 5.302 4.752 5.187 22,160,334 -0.09(-1.74%)
Mar 31, 2020 5.103 5.692 5.103 5.279 19,115,654 +0.43(+8.82%)
Mar 30, 2020 4.706 4.981 4.171 4.851 25,124,828 +0.05(+0.95%)
Mar 27, 2020 5.302 5.317 4.744 4.805 17,753,298 -0.82(-14.54%)
Mar 26, 2020 5.585 5.802 5.157 5.623 17,539,388 +0.15(+2.79%)
Mar 25, 2020 5.638 5.951 5.073 5.470 15,747,737 -0.19(-3.37%)
Mar 24, 2020 5.195 5.829 4.867 5.661 19,445,884 +0.94(+19.90%)
Mar 23, 2020 4.599 5.035 4.355 4.721 17,573,872 +0.08(+1.64%)
Mar 20, 2020 5.149 5.608 4.538 4.645 24,627,462 -0.36(-7.18%)
Mar 19, 2020 4.210 5.004 4.019 5.004 18,400,238 +0.87(+21.07%)
Mar 18, 2020 4.492 4.553 3.591 4.133 18,813,896 -0.80(-16.25%)
Mar 17, 2020 5.806 6.005 4.859 4.935 17,579,616 -0.85(-14.66%)
Mar 16, 2020 5.424 6.387 4.966 5.783 18,440,912 -0.86(-12.99%)
Mar 13, 2020 6.211 6.654 5.493 6.647 24,381,120 +1.09(+19.67%)
Mar 12, 2020 5.928 6.184 5.355 5.554 18,961,956 -0.80(-12.62%)
Mar 11, 2020 6.364 6.757 6.114 6.356 20,486,528 -0.45(-6.66%)
Mar 10, 2020 7.052 7.105 5.910 6.810 26,625,626 +0.48(+7.65%)
Mar 09, 2020 6.916 7.384 6.069 6.326 32,787,320 -3.78(-37.40%)
Mar 06, 2020 11.46 11.50 9.833 10.11 18,058,070 -1.95(-16.18%)
Mar 05, 2020 11.81 12.17 11.68 12.05 12,966,585 -0.23(-1.91%)
Mar 04, 2020 12.21 12.51 11.86 12.29 11,625,271 +0.36(+2.98%)
Mar 03, 2020 12.26 12.71 11.70 11.93 15,127,051 -0.39(-3.19%)
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.