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

Devon Energy (NY: DVN )

51.97 +0.54 (+1.05%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 12.69 12.69 12.69 11,062,436 -0.26(-2.04%)
Dec 30, 2020 12.29 13.03 12.24 12.96 11,062,436 +0.67(+5.42%)
Dec 29, 2020 12.44 12.48 12.12 12.29 7,035,931 -0.03(-0.26%)
Dec 28, 2020 12.44 12.56 12.23 12.32 6,719,650 +0.02(+0.13%)
Dec 24, 2020 12.59 12.60 12.15 12.31 3,479,335 -0.26(-2.11%)
Dec 23, 2020 12.20 12.78 11.99 12.57 8,188,585 +0.67(+5.60%)
Dec 22, 2020 12.30 12.32 11.89 11.91 6,814,545 -0.38(-3.07%)
Dec 21, 2020 11.77 12.44 11.51 12.28 12,416,166 -0.26(-2.11%)
Dec 18, 2020 12.88 13.04 12.39 12.55 22,623,154 -0.38(-2.92%)
Dec 17, 2020 12.93 13.07 12.62 12.93 12,817,682 +0.15(+1.19%)
Dec 16, 2020 12.79 12.91 12.41 12.77 13,828,111 +0.10(+0.76%)
Dec 15, 2020 12.49 12.71 12.22 12.68 8,349,569 +0.34(+2.73%)
Dec 14, 2020 13.28 13.33 12.33 12.34 10,268,905 -0.63(-4.89%)
Dec 11, 2020 13.22 13.24 12.79 12.97 8,521,083 -0.33(-2.47%)
Dec 10, 2020 12.51 13.42 12.43 13.30 11,751,487 +0.78(+6.22%)
Dec 09, 2020 12.92 13.03 12.24 12.52 14,760,354 -0.21(-1.63%)
Dec 08, 2020 12.56 13.15 12.48 12.73 13,414,382 +0.02(+0.13%)
Dec 07, 2020 13.08 13.17 12.68 12.71 12,666,633 -0.61(-4.61%)
Dec 04, 2020 12.56 13.34 12.48 13.33 17,336,576 +1.12(+9.21%)
Dec 03, 2020 11.89 12.48 11.63 12.20 12,921,718 +0.41(+3.45%)
Dec 02, 2020 11.08 12.18 10.99 11.80 14,105,925 +0.64(+5.71%)
Dec 01, 2020 11.50 11.63 11.08 11.16 8,767,827 +0.01(+0.07%)
Nov 30, 2020 11.61 11.66 11.13 11.15 14,247,044 -0.63(-5.35%)
Nov 27, 2020 11.94 12.14 11.69 11.78 6,028,406 -0.27(-2.25%)
Nov 25, 2020 12.02 12.22 11.84 12.05 11,083,377 -0.14(-1.18%)
Nov 24, 2020 11.99 12.31 11.80 12.20 19,171,660 +0.65(+5.66%)
Nov 23, 2020 10.75 11.58 10.71 11.54 16,358,804 +1.05(+10.03%)
Nov 20, 2020 10.76 10.82 10.39 10.49 11,470,870 -0.32(-2.95%)
Nov 19, 2020 10.17 10.83 10.09 10.81 17,246,068 +0.64(+6.27%)
Nov 18, 2020 10.54 10.87 10.16 10.17 16,342,789 -0.28(-2.67%)
Nov 17, 2020 9.885 10.45 9.781 10.45 13,211,293 +0.46(+4.63%)
Nov 16, 2020 9.989 10.03 9.734 9.989 11,235,989 +0.60(+6.37%)
Nov 13, 2020 9.040 9.431 9.000 9.391 7,848,080 +0.45(+4.99%)
Nov 12, 2020 9.088 9.423 8.817 8.944 8,976,934 -0.35(-3.77%)
Nov 11, 2020 9.518 9.526 9.223 9.295 11,875,595 -0.08(-0.85%)
Nov 10, 2020 9.207 9.391 8.928 9.375 15,246,448 +0.34(+3.80%)
Nov 09, 2020 8.633 9.470 8.633 9.032 22,302,970 +1.24(+15.97%)
Nov 06, 2020 7.932 8.195 7.757 7.788 16,774,969 -0.22(-2.79%)
Nov 05, 2020 7.772 8.251 7.701 8.012 18,485,812 +0.19(+2.45%)
Nov 04, 2020 7.741 7.988 7.414 7.820 20,305,808 +0.14(+1.76%)
Nov 03, 2020 7.725 7.892 7.525 7.685 11,738,329 +0.17(+2.23%)
Nov 02, 2020 7.230 7.637 6.912 7.517 11,907,542 +0.40(+5.60%)
Oct 30, 2020 6.728 7.119 6.648 7.119 19,689,634 +0.38(+5.68%)
Oct 29, 2020 6.290 6.744 6.162 6.736 16,110,527 +0.28(+4.32%)
Oct 28, 2020 6.688 6.736 6.385 6.457 13,781,440 -0.47(-6.79%)
Oct 27, 2020 6.951 7.055 6.856 6.927 10,690,155 -0.10(-1.36%)
Oct 26, 2020 7.270 7.318 6.919 7.023 11,506,193 -0.44(-5.88%)
Oct 23, 2020 7.501 7.621 7.342 7.462 10,989,295 +0.02(+0.21%)
Oct 22, 2020 6.888 7.478 6.888 7.446 13,319,210 +0.57(+8.23%)
Oct 21, 2020 7.079 7.175 6.872 6.880 17,543,542 -0.27(-3.79%)
Oct 20, 2020 7.111 7.270 6.959 7.151 12,602,713 +0.09(+1.24%)
Oct 19, 2020 7.214 7.246 6.991 7.063 11,217,994 -0.07(-1.01%)
Oct 16, 2020 7.478 7.549 7.127 7.135 11,464,472 -0.37(-4.99%)
Oct 15, 2020 7.270 7.523 7.119 7.509 12,580,551 +0.08(+1.07%)
Oct 14, 2020 7.629 7.864 7.414 7.430 14,703,371 -0.14(-1.89%)
Oct 13, 2020 7.812 7.948 7.557 7.573 10,369,981 -0.29(-3.65%)
Oct 12, 2020 7.972 7.996 7.780 7.860 8,117,056 -0.17(-2.09%)
Oct 09, 2020 8.299 8.338 7.972 8.028 11,272,670 -0.20(-2.42%)
Oct 08, 2020 7.948 8.235 7.844 8.227 10,940,505 +0.36(+4.56%)
Oct 07, 2020 7.812 7.932 7.645 7.868 11,742,686 +0.11(+1.44%)
Oct 06, 2020 8.330 8.442 7.725 7.757 14,364,496 -0.33(-4.14%)
Oct 05, 2020 7.868 8.099 7.669 8.091 15,099,157 +0.44(+5.73%)
Oct 02, 2020 6.935 7.860 6.896 7.653 18,361,822 +0.40(+5.49%)
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.