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

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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.