Devon Energy (NY: DVN )

9.800 USD +0.980 (+11.11%)
Official Closing Price Updated: 7:59 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 9.560 10.02 8.980 9.800 39,400,631 +0.98(+11.11%)
Sep 25, 2020 8.770 8.970 8.680 8.820 6,859,700 -0.14(-1.56%)
Sep 24, 2020 8.640 9.140 8.430 8.960 9,166,259 +0.28(+3.23%)
Sep 23, 2020 9.260 9.340 8.680 8.680 6,894,570 -0.52(-5.65%)
Sep 22, 2020 9.340 9.490 9.110 9.200 5,359,284 -0.07(-0.76%)
Sep 21, 2020 9.380 9.460 9.130 9.270 5,663,680 -0.51(-5.21%)
Sep 18, 2020 9.910 10.06 9.670 9.780 12,580,900 -0.17(-1.71%)
Sep 17, 2020 9.510 9.970 9.460 9.950 6,790,852 +0.19(+1.95%)
Sep 16, 2020 9.400 9.930 9.220 9.760 7,847,403 +0.53(+5.74%)
Sep 15, 2020 9.170 9.390 9.130 9.230 8,890,373 +0.11(+1.21%)
Sep 14, 2020 9.040 9.220 8.900 9.120 6,223,699 +0.15(+1.67%)
Sep 11, 2020 8.790 9.015 8.660 8.970 10,429,301 +0.10(+1.13%)
Sep 10, 2020 9.580 9.690 8.860 8.870 12,147,705 -0.71(-7.41%)
Sep 09, 2020 9.770 9.790 9.365 9.580 7,060,137 -0.04(-0.42%)
Sep 08, 2020 10.21 10.25 9.490 9.620 11,078,475 -0.93(-8.82%)
Sep 04, 2020 10.61 10.77 10.35 10.55 5,498,300 +0.08(+0.76%)
Sep 03, 2020 10.48 10.77 10.39 10.47 8,121,944 -0.19(-1.78%)
Sep 02, 2020 10.91 10.94 10.59 10.66 8,442,884 -0.25(-2.29%)
Sep 01, 2020 10.76 11.07 10.62 10.91 5,747,949 +0.04(+0.37%)
Aug 31, 2020 11.10 11.14 10.75 10.87 5,002,638 -0.23(-2.07%)
Aug 28, 2020 10.84 11.23 10.79 11.10 5,612,500 +0.34(+3.16%)
Aug 27, 2020 10.76 10.87 10.52 10.76 5,457,451 +0.06(+0.56%)
Aug 26, 2020 11.00 11.10 10.68 10.70 5,243,367 -0.28(-2.55%)
Aug 25, 2020 10.90 11.06 10.71 10.98 5,795,308 +0.20(+1.86%)
Aug 24, 2020 10.54 10.91 10.47 10.78 5,946,934 +0.34(+3.26%)
Aug 21, 2020 10.67 10.71 10.38 10.44 4,932,300 -0.25(-2.34%)
Aug 20, 2020 10.86 11.02 10.68 10.69 5,064,611 -0.40(-3.61%)
Aug 19, 2020 11.34 11.40 11.06 11.09 6,723,596 -0.25(-2.20%)
Aug 18, 2020 11.64 11.72 11.28 11.34 6,894,400 -0.40(-3.41%)
Aug 17, 2020 12.01 12.04 11.54 11.74 6,810,588 -0.38(-3.14%)
Aug 14, 2020 11.77 12.12 11.58 12.12 4,218,000 +0.28(+2.36%)
Aug 13, 2020 12.21 12.36 11.83 11.84 7,690,243 -0.67(-5.36%)
Aug 12, 2020 12.67 12.75 12.31 12.51 6,983,602 +0.15(+1.21%)
Aug 11, 2020 13.04 13.25 12.30 12.36 8,952,593 -0.28(-2.22%)
Aug 10, 2020 12.25 12.70 12.12 12.64 10,311,300 +0.53(+4.38%)
Aug 07, 2020 11.57 12.17 11.43 12.11 9,433,900 +0.34(+2.89%)
Aug 06, 2020 11.90 12.05 11.63 11.77 9,405,601 -0.27(-2.24%)
Aug 05, 2020 11.86 12.14 11.55 12.04 14,170,966 +0.95(+8.57%)
Aug 04, 2020 10.57 11.32 10.55 11.09 11,383,733 +0.49(+4.62%)
Aug 03, 2020 10.51 10.77 10.28 10.60 6,596,662 +0.11(+1.05%)
Jul 31, 2020 10.23 10.52 10.13 10.49 7,554,300 +0.15(+1.45%)
Jul 30, 2020 10.52 10.59 10.16 10.34 7,692,723 -0.50(-4.61%)
Jul 29, 2020 10.41 10.85 10.27 10.84 7,500,628 +0.50(+4.84%)
Jul 28, 2020 10.36 10.68 10.31 10.34 5,853,438 -0.09(-0.86%)
Jul 27, 2020 10.67 10.70 10.26 10.43 7,119,523 -0.27(-2.52%)
Jul 24, 2020 10.85 11.09 10.67 10.70 5,428,000 -0.18(-1.65%)
Jul 23, 2020 10.87 11.22 10.76 10.88 9,172,235 -0.19(-1.72%)
Jul 22, 2020 11.14 11.25 10.88 11.07 9,682,938 -0.28(-2.47%)
Jul 21, 2020 10.69 11.63 10.69 11.35 14,806,723 +1.08(+10.52%)
Jul 20, 2020 10.26 10.58 10.18 10.27 7,695,020 -0.02(-0.19%)
Jul 17, 2020 10.72 10.93 10.20 10.29 6,261,700 -0.38(-3.56%)
Jul 16, 2020 10.61 10.97 10.33 10.67 6,045,685 -0.07(-0.65%)
Jul 15, 2020 10.73 10.83 10.47 10.74 7,685,488 +0.31(+2.97%)
Jul 14, 2020 9.910 10.43 9.740 10.43 8,369,517 +0.47(+4.72%)
Jul 13, 2020 10.20 10.46 9.830 9.960 8,215,835 -0.23(-2.26%)
Jul 10, 2020 9.690 10.24 9.610 10.19 8,822,300 +0.39(+3.98%)
Jul 09, 2020 10.32 10.43 9.780 9.800 8,991,540 -0.56(-5.41%)
Jul 08, 2020 10.31 10.50 10.09 10.36 9,993,826 +0.01(+0.10%)
Jul 07, 2020 10.97 11.00 10.33 10.35 10,355,112 -0.81(-7.26%)
Jul 06, 2020 11.50 11.73 10.98 11.16 8,730,991 -0.08(-0.71%)
Jul 02, 2020 11.47 11.66 11.13 11.24 8,120,800 +0.14(+1.26%)
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.