Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 12.49 12.60 11.65 12.33 14,565,637 +0.05(+0.43%)
Feb 28, 2020 11.28 12.33 11.18 12.27 18,325,468 +0.43(+3.64%)
Feb 27, 2020 11.96 12.64 11.64 11.84 17,463,580 -0.79(-6.28%)
Feb 26, 2020 13.51 13.55 12.61 12.64 13,678,719 -0.80(-5.96%)
Feb 25, 2020 14.52 14.62 13.30 13.44 13,743,792 -1.06(-7.30%)
Feb 24, 2020 15.06 15.06 14.44 14.50 14,510,900 -1.35(-8.54%)
Feb 21, 2020 16.40 16.42 15.76 15.85 12,270,300 -0.89(-5.33%)
Feb 20, 2020 16.88 17.10 16.67 16.74 10,196,191 -0.43(-2.51%)
Feb 19, 2020 17.02 17.41 16.75 17.17 14,510,025 +0.42(+2.53%)
Feb 18, 2020 17.01 17.05 16.64 16.75 12,807,651 -0.50(-2.89%)
Feb 14, 2020 17.72 17.83 17.05 17.25 9,540,876 -0.36(-2.06%)
Feb 13, 2020 17.36 17.66 17.22 17.61 6,848,989 +0.03(+0.17%)
Feb 12, 2020 17.65 17.98 17.47 17.58 5,932,161 +0.42(+2.47%)
Feb 11, 2020 17.38 17.50 17.13 17.16 4,896,494 +0.12(+0.71%)
Feb 10, 2020 17.16 17.26 16.88 17.04 4,950,262 -0.33(-1.87%)
Feb 07, 2020 17.18 17.45 17.01 17.36 4,417,170 -0.12(-0.69%)
Feb 06, 2020 17.75 17.80 17.34 17.48 6,817,652 -0.21(-1.20%)
Feb 05, 2020 16.99 17.84 16.93 17.69 8,980,443 +1.17(+7.09%)
Feb 04, 2020 16.44 16.88 16.38 16.52 8,164,886 +0.51(+3.21%)
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.