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

Devon Energy (NY: DVN )

52.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 7.887 8.110 7.809 8.087 9,798,980 +0.12(+1.45%)
Jul 30, 2020 8.110 8.164 7.833 7.971 9,978,534 -0.39(-4.61%)
Jul 29, 2020 8.025 8.365 7.917 8.357 9,729,360 +0.39(+4.84%)
Jul 28, 2020 7.987 8.230 7.948 7.971 7,592,725 -0.07(-0.86%)
Jul 27, 2020 8.226 8.249 7.910 8.041 9,235,013 -0.21(-2.52%)
Jul 24, 2020 8.365 8.550 8.226 8.249 7,040,872 -0.14(-1.65%)
Jul 23, 2020 8.380 8.650 8.295 8.388 11,897,667 -0.15(-1.72%)
Jul 22, 2020 8.588 8.673 8.388 8.534 12,560,120 -0.22(-2.47%)
Jul 21, 2020 8.241 8.966 8.241 8.750 19,206,384 +0.83(+10.52%)
Jul 20, 2020 7.910 8.156 7.848 7.917 9,981,513 -0.02(-0.19%)
Jul 17, 2020 8.264 8.426 7.860 7.933 8,122,297 -0.29(-3.56%)
Jul 16, 2020 8.180 8.457 7.964 8.226 7,842,096 -0.05(-0.65%)
Jul 15, 2020 8.272 8.349 8.072 8.280 9,969,149 +0.24(+2.97%)
Jul 14, 2020 7.640 8.041 7.509 8.041 10,856,430 +0.36(+4.72%)
Jul 13, 2020 7.863 8.060 7.578 7.678 10,657,083 -0.18(-2.26%)
Jul 10, 2020 7.470 7.894 7.409 7.856 11,443,753 +0.30(+3.98%)
Jul 09, 2020 7.956 8.041 7.540 7.555 11,663,280 -0.43(-5.41%)
Jul 08, 2020 7.948 8.095 7.775 7.987 12,963,385 +0.01(+0.10%)
Jul 07, 2020 8.457 8.479 7.964 7.979 13,432,023 -0.62(-7.26%)
Jul 06, 2020 8.866 9.043 8.465 8.604 11,325,312 -0.06(-0.71%)
Jul 02, 2020 8.843 8.989 8.584 8.665 10,533,809 +0.11(+1.26%)
Jul 01, 2020 8.758 9.093 8.465 8.557 12,052,453 -0.19(-2.12%)
Jun 30, 2020 8.442 8.812 8.311 8.742 10,995,671 +0.17(+1.98%)
Jun 29, 2020 8.419 8.634 8.295 8.573 10,539,716 +0.14(+1.65%)
Jun 26, 2020 8.912 8.920 8.365 8.434 11,822,777 -0.59(-6.50%)
Jun 25, 2020 8.565 9.089 8.526 9.020 11,295,877 +0.35(+4.00%)
Jun 24, 2020 9.336 9.382 8.673 8.673 14,356,070 -0.87(-9.13%)
Jun 23, 2020 9.953 10.02 9.467 9.544 12,401,128 -0.25(-2.52%)
Jun 22, 2020 9.953 10.01 9.683 9.791 7,889,100 -0.19(-1.85%)
Jun 19, 2020 10.35 10.53 9.810 9.976 20,182,970 -0.01(-0.08%)
Jun 18, 2020 9.590 10.13 9.536 9.984 8,573,622 +0.25(+2.53%)
Jun 17, 2020 10.18 10.26 9.714 9.737 9,824,853 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.868 10.25 13,068,826 +0.32(+3.18%)
Jun 15, 2020 9.259 10.09 9.113 9.937 9,706,541 +0.07(+0.70%)
Jun 12, 2020 10.05 10.09 9.336 9.868 10,515,909 +0.55(+5.87%)
Jun 11, 2020 9.191 10.10 9.107 9.321 12,011,378 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,444,288 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.12 14,259,048 -0.92(-7.68%)
Jun 08, 2020 11.96 12.04 11.11 12.04 17,095,652 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,354,424 +1.44(+14.78%)
Jun 04, 2020 9.435 9.794 9.229 9.718 13,622,541 +0.15(+1.60%)
Jun 03, 2020 9.473 9.618 9.229 9.565 10,811,125 +0.28(+2.96%)
Jun 02, 2020 9.076 9.336 9.053 9.290 11,063,346 +0.35(+3.93%)
Jun 01, 2020 8.251 9.076 8.113 8.939 15,935,356 +0.68(+8.23%)
May 29, 2020 8.786 8.832 8.228 8.259 56,422,684 -0.65(-7.29%)
May 28, 2020 9.466 9.473 8.839 8.908 14,672,764 -0.59(-6.19%)
May 27, 2020 9.550 9.550 9.000 9.496 12,328,079 +0.09(+0.97%)
May 26, 2020 9.733 9.771 9.252 9.405 11,881,142 +0.13(+1.40%)
May 22, 2020 9.282 9.359 9.011 9.275 10,900,468 -0.11(-1.22%)
May 21, 2020 9.542 9.634 9.206 9.389 10,653,203 -0.10(-1.05%)
May 20, 2020 9.641 9.832 9.443 9.489 14,026,335 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.397 9.405 12,893,349 -0.62(-6.17%)
May 18, 2020 9.825 10.21 9.649 10.02 13,998,087 +0.89(+9.79%)
May 15, 2020 8.870 9.428 8.793 9.130 10,911,070 +0.22(+2.49%)
May 14, 2020 8.564 9.214 8.243 8.908 10,096,837 +0.10(+1.13%)
May 13, 2020 9.359 9.374 8.625 8.809 12,746,773 -0.66(-7.02%)
May 12, 2020 9.657 9.993 9.473 9.473 11,562,666 -0.05(-0.48%)
May 11, 2020 9.550 9.764 9.351 9.519 10,618,218 -0.18(-1.89%)
May 08, 2020 9.412 9.718 9.359 9.703 9,711,164 +0.53(+5.75%)
May 07, 2020 9.130 9.496 9.099 9.175 11,686,944 +0.40(+4.53%)
May 06, 2020 9.091 9.206 8.595 8.778 14,233,618 +0.24(+2.77%)
May 05, 2020 9.290 9.359 8.488 8.541 11,694,190 -0.18(-2.10%)
May 04, 2020 8.297 8.732 8.129 8.725 8,574,838 +0.21(+2.42%)
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.