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: 4:10 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 (%)
Jul 31, 2020 7.885 8.109 7.808 8.086 9,800,678 +0.12(+1.45%)
Jul 30, 2020 8.109 8.163 7.831 7.970 9,980,263 -0.39(-4.61%)
Jul 29, 2020 8.024 8.363 7.916 8.355 9,731,046 +0.39(+4.84%)
Jul 28, 2020 7.985 8.228 7.947 7.970 7,594,040 -0.07(-0.86%)
Jul 27, 2020 8.224 8.247 7.908 8.039 9,236,614 -0.21(-2.52%)
Jul 24, 2020 8.363 8.548 8.224 8.247 7,042,092 -0.14(-1.65%)
Jul 23, 2020 8.379 8.648 8.294 8.386 11,899,729 -0.15(-1.72%)
Jul 22, 2020 8.587 8.671 8.386 8.533 12,562,297 -0.22(-2.47%)
Jul 21, 2020 8.240 8.964 8.240 8.749 19,209,712 +0.83(+10.52%)
Jul 20, 2020 7.908 8.155 7.847 7.916 9,983,243 -0.02(-0.19%)
Jul 17, 2020 8.263 8.425 7.858 7.931 8,123,705 -0.29(-3.56%)
Jul 16, 2020 8.178 8.456 7.962 8.224 7,843,455 -0.05(-0.65%)
Jul 15, 2020 8.271 8.348 8.070 8.278 9,970,877 +0.24(+2.97%)
Jul 14, 2020 7.639 8.039 7.508 8.039 10,858,311 +0.36(+4.72%)
Jul 13, 2020 7.862 8.059 7.577 7.677 10,658,930 -0.18(-2.26%)
Jul 10, 2020 7.469 7.893 7.407 7.854 11,445,736 +0.30(+3.98%)
Jul 09, 2020 7.955 8.039 7.538 7.554 11,665,302 -0.43(-5.41%)
Jul 08, 2020 7.947 8.093 7.773 7.985 12,965,632 +0.01(+0.10%)
Jul 07, 2020 8.456 8.477 7.962 7.978 13,434,351 -0.62(-7.26%)
Jul 06, 2020 8.864 9.041 8.463 8.602 11,327,275 -0.06(-0.71%)
Jul 02, 2020 8.841 8.987 8.583 8.664 10,535,635 +0.11(+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.