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

Devon Energy (NY: DVN )

52.10 -0.47 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2020 7.660 7.779 7.492 7.540 15,350,741 -0.09(-1.15%)
Sep 29, 2020 7.779 7.787 7.149 7.628 31,755,112 -0.18(-2.35%)
Sep 28, 2020 7.620 7.986 7.157 7.811 49,433,840 +0.78(+11.11%)
Sep 25, 2020 6.990 7.149 6.918 7.030 8,606,494 -0.11(-1.56%)
Sep 24, 2020 6.886 7.285 6.719 7.141 11,500,409 +0.22(+3.23%)
Sep 23, 2020 7.381 7.444 6.918 6.918 8,650,244 -0.41(-5.65%)
Sep 22, 2020 7.444 7.564 7.261 7.333 6,724,003 -0.06(-0.76%)
Sep 21, 2020 7.476 7.540 7.277 7.389 7,105,912 -0.41(-5.21%)
Sep 18, 2020 7.899 8.022 7.707 7.795 15,784,574 -0.14(-1.71%)
Sep 17, 2020 7.580 7.946 7.540 7.931 8,520,114 +0.15(+1.95%)
Sep 16, 2020 7.492 7.915 7.349 7.779 9,845,712 +0.42(+5.74%)
Sep 15, 2020 7.309 7.484 7.277 7.357 11,154,270 +0.09(+1.21%)
Sep 14, 2020 7.205 7.349 7.094 7.269 7,808,538 +0.12(+1.67%)
Sep 11, 2020 7.006 7.185 6.902 7.149 13,085,079 +0.17(+2.40%)
Sep 10, 2020 7.541 7.628 6.974 6.982 15,432,452 -0.56(-7.41%)
Sep 09, 2020 7.690 7.706 7.372 7.541 8,969,203 -0.03(-0.42%)
Sep 08, 2020 8.037 8.068 7.470 7.572 14,074,102 -0.73(-8.82%)
Sep 04, 2020 8.352 8.481 8.147 8.304 6,985,044 +0.06(+0.76%)
Sep 03, 2020 8.249 8.478 8.179 8.242 10,318,123 -0.15(-1.78%)
Sep 02, 2020 8.588 8.611 8.336 8.391 10,725,845 -0.20(-2.29%)
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.