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

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 9.785 9.815 9.090 9.525 13,589,768 -0.12(-1.27%)
Apr 29, 2020 8.792 9.854 8.670 9.647 15,531,667 +1.27(+15.13%)
Apr 28, 2020 8.425 8.593 8.143 8.379 11,585,427 +0.16(+1.95%)
Apr 27, 2020 7.868 8.318 7.547 8.219 9,774,901 +0.18(+2.28%)
Apr 24, 2020 8.326 8.574 7.784 8.036 20,971,038 -0.04(-0.47%)
Apr 23, 2020 7.738 8.402 7.677 8.074 16,221,294 +0.63(+8.52%)
Apr 22, 2020 7.318 7.501 7.127 7.440 9,682,019 +0.53(+7.62%)
Apr 21, 2020 6.638 7.081 6.554 6.913 18,978,832 -0.15(-2.16%)
Apr 20, 2020 6.409 7.318 6.340 7.066 16,748,891 +0.02(+0.33%)
Apr 17, 2020 6.248 7.066 6.210 7.043 16,682,596 +0.86(+13.97%)
Apr 16, 2020 6.569 6.592 6.172 6.179 9,084,437 -0.44(-6.69%)
Apr 15, 2020 6.378 6.668 6.149 6.623 13,401,439 -0.33(-4.73%)
Apr 14, 2020 7.195 7.425 6.768 6.951 14,966,769 -0.47(-6.28%)
Apr 13, 2020 7.837 7.898 7.203 7.417 14,950,327 +0.03(+0.41%)
Apr 09, 2020 7.715 8.066 6.764 7.386 31,971,454 +0.20(+2.76%)
Apr 08, 2020 6.898 7.211 6.584 7.188 15,192,590 +0.53(+8.04%)
Apr 07, 2020 7.325 7.700 6.596 6.653 19,327,646 -0.07(-1.02%)
Apr 06, 2020 6.462 6.791 6.264 6.722 17,728,000 +0.32(+5.01%)
Apr 03, 2020 6.340 6.545 5.776 6.401 23,488,960 +0.45(+7.57%)
Apr 02, 2020 5.568 6.905 5.400 5.950 31,519,766 +0.76(+14.73%)
Apr 01, 2020 5.018 5.301 4.751 5.186 22,164,176 -0.09(-1.74%)
Mar 31, 2020 5.102 5.691 5.102 5.278 19,118,968 +0.43(+8.82%)
Mar 30, 2020 4.705 4.980 4.171 4.850 25,129,184 +0.05(+0.95%)
Mar 27, 2020 5.301 5.316 4.743 4.805 17,756,376 -0.82(-14.54%)
Mar 26, 2020 5.584 5.801 5.156 5.622 17,542,430 +0.15(+2.79%)
Mar 25, 2020 5.637 5.950 5.072 5.469 15,750,467 -0.19(-3.37%)
Mar 24, 2020 5.194 5.828 4.866 5.660 19,449,256 +0.94(+19.90%)
Mar 23, 2020 4.598 5.034 4.354 4.721 17,576,918 +0.08(+1.64%)
Mar 20, 2020 5.148 5.607 4.537 4.644 24,631,732 -0.36(-7.18%)
Mar 19, 2020 4.209 5.003 4.018 5.003 18,403,428 +0.87(+21.07%)
Mar 18, 2020 4.491 4.553 3.590 4.132 18,817,158 -0.80(-16.25%)
Mar 17, 2020 5.805 6.004 4.858 4.934 17,582,664 -0.85(-14.66%)
Mar 16, 2020 5.423 6.386 4.965 5.782 18,444,110 -0.86(-12.99%)
Mar 13, 2020 6.210 6.653 5.492 6.645 24,385,348 +1.09(+19.67%)
Mar 12, 2020 5.927 6.183 5.355 5.553 18,965,244 -0.80(-12.62%)
Mar 11, 2020 6.363 6.756 6.113 6.355 20,490,082 -0.45(-6.66%)
Mar 10, 2020 7.050 7.103 5.909 6.809 26,630,244 +0.48(+7.65%)
Mar 09, 2020 6.914 7.383 6.068 6.325 32,793,006 -3.78(-37.40%)
Mar 06, 2020 11.46 11.50 9.831 10.10 18,061,202 -1.95(-16.18%)
Mar 05, 2020 11.81 12.17 11.68 12.05 12,968,834 -0.23(-1.91%)
Mar 04, 2020 12.20 12.51 11.86 12.29 11,627,288 +0.36(+2.98%)
Mar 03, 2020 12.26 12.70 11.70 11.93 15,129,674 -0.39(-3.19%)
Mar 02, 2020 12.49 12.60 11.64 12.32 14,568,163 +0.05(+0.43%)
Feb 28, 2020 11.28 12.33 11.18 12.27 18,328,646 +0.43(+3.64%)
Feb 27, 2020 11.96 12.64 11.64 11.84 17,466,608 -0.79(-6.28%)
Feb 26, 2020 13.50 13.55 12.61 12.63 13,681,091 -0.80(-5.96%)
Feb 25, 2020 14.52 14.62 13.30 13.44 13,746,175 -1.06(-7.30%)
Feb 24, 2020 15.06 15.06 14.43 14.49 14,513,417 -1.35(-8.54%)
Feb 21, 2020 16.40 16.42 15.76 15.85 12,272,428 -0.89(-5.33%)
Feb 20, 2020 16.87 17.09 16.67 16.74 10,197,959 -0.43(-2.51%)
Feb 19, 2020 17.02 17.40 16.75 17.17 14,512,542 +0.42(+2.53%)
Feb 18, 2020 17.00 17.05 16.63 16.75 12,809,872 -0.50(-2.89%)
Feb 14, 2020 17.71 17.83 17.05 17.24 9,542,531 -0.36(-2.06%)
Feb 13, 2020 17.36 17.65 17.22 17.61 6,850,177 +0.03(+0.17%)
Feb 12, 2020 17.64 17.98 17.46 17.58 5,933,190 +0.42(+2.47%)
Feb 11, 2020 17.38 17.49 17.13 17.15 4,897,343 +0.12(+0.71%)
Feb 10, 2020 17.15 17.26 16.87 17.03 4,951,120 -0.32(-1.87%)
Feb 07, 2020 17.18 17.45 17.00 17.36 4,417,936 -0.12(-0.69%)
Feb 06, 2020 17.74 17.80 17.34 17.48 6,818,835 -0.21(-1.20%)
Feb 05, 2020 16.99 17.84 16.93 17.69 8,982,000 +1.17(+7.09%)
Feb 04, 2020 16.44 16.87 16.38 16.52 8,166,302 +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.