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

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.825 8.047 7.748 8.024 9,876,217 +0.11(+1.45%)
Jul 30, 2020 8.047 8.100 7.771 7.909 10,057,186 -0.38(-4.61%)
Jul 29, 2020 7.963 8.299 7.856 8.291 9,806,048 +0.38(+4.84%)
Jul 28, 2020 7.924 8.165 7.886 7.909 7,652,572 -0.07(-0.86%)
Jul 27, 2020 8.161 8.184 7.848 7.978 9,307,806 -0.21(-2.52%)
Jul 24, 2020 8.299 8.483 8.161 8.184 7,096,370 -0.14(-1.65%)
Jul 23, 2020 8.314 8.582 8.230 8.322 11,991,447 -0.15(-1.72%)
Jul 22, 2020 8.521 8.605 8.322 8.467 12,659,121 -0.21(-2.47%)
Jul 21, 2020 8.177 8.896 8.177 8.682 19,357,772 +0.83(+10.52%)
Jul 20, 2020 7.848 8.093 7.787 7.856 10,060,189 -0.02(-0.19%)
Jul 17, 2020 8.200 8.360 7.798 7.871 8,186,319 -0.29(-3.56%)
Jul 16, 2020 8.116 8.391 7.901 8.161 7,903,909 -0.05(-0.65%)
Jul 15, 2020 8.207 8.284 8.008 8.215 10,047,728 +0.24(+2.97%)
Jul 14, 2020 7.580 7.978 7.450 7.978 10,942,002 +0.36(+4.72%)
Jul 13, 2020 7.802 7.997 7.519 7.618 10,741,084 -0.18(-2.26%)
Jul 10, 2020 7.412 7.833 7.351 7.794 11,533,954 +0.30(+3.98%)
Jul 09, 2020 7.894 7.978 7.481 7.496 11,755,213 -0.43(-5.41%)
Jul 08, 2020 7.886 8.031 7.714 7.924 13,065,565 +0.01(+0.10%)
Jul 07, 2020 8.391 8.413 7.901 7.917 13,537,897 -0.62(-7.26%)
Jul 06, 2020 8.796 8.972 8.399 8.536 11,414,580 -0.06(-0.71%)
Jul 02, 2020 8.773 8.919 8.517 8.597 10,616,839 +0.11(+1.26%)
Jul 01, 2020 8.689 9.022 8.399 8.490 12,147,453 -0.18(-2.12%)
Jun 30, 2020 8.376 8.743 8.246 8.674 11,082,341 +0.17(+1.98%)
Jun 29, 2020 8.353 8.567 8.230 8.506 10,622,792 +0.14(+1.65%)
Jun 26, 2020 8.842 8.850 8.299 8.368 11,915,966 -0.58(-6.50%)
Jun 25, 2020 8.498 9.018 8.460 8.949 11,384,914 +0.34(+4.00%)
Jun 24, 2020 9.263 9.309 8.605 8.605 14,469,228 -0.86(-9.13%)
Jun 23, 2020 9.875 9.944 9.393 9.469 12,498,876 -0.24(-2.52%)
Jun 22, 2020 9.875 9.928 9.607 9.714 7,951,283 -0.18(-1.85%)
Jun 19, 2020 10.26 10.45 9.733 9.898 20,342,056 -0.01(-0.08%)
Jun 18, 2020 9.515 10.05 9.462 9.905 8,641,200 +0.24(+2.53%)
Jun 17, 2020 10.10 10.18 9.638 9.661 9,902,294 -0.51(-5.04%)
Jun 16, 2020 10.61 10.62 9.791 10.17 13,171,837 +0.31(+3.18%)
Jun 15, 2020 9.186 10.01 9.042 9.860 9,783,049 +0.07(+0.70%)
Jun 12, 2020 9.967 10.01 9.263 9.791 10,598,797 +0.54(+5.87%)
Jun 11, 2020 9.119 10.02 9.035 9.248 12,106,055 -1.11(-10.75%)
Jun 10, 2020 10.73 10.99 10.12 10.36 16,573,906 -0.67(-6.05%)
Jun 09, 2020 11.37 11.39 10.78 11.03 14,371,441 -0.92(-7.68%)
Jun 08, 2020 11.86 11.95 11.02 11.95 17,230,404 +0.88(+7.95%)
Jun 05, 2020 10.24 11.29 10.23 11.07 20,514,864 +1.43(+14.78%)
Jun 04, 2020 9.361 9.718 9.157 9.642 13,729,918 +0.15(+1.60%)
Jun 03, 2020 9.399 9.543 9.157 9.490 10,896,341 +0.27(+2.96%)
Jun 02, 2020 9.005 9.263 8.982 9.217 11,150,550 +0.35(+3.93%)
Jun 01, 2020 8.186 9.005 8.050 8.869 16,060,963 +0.67(+8.23%)
May 29, 2020 8.717 8.762 8.164 8.194 56,867,424 -0.64(-7.29%)
May 28, 2020 9.392 9.399 8.770 8.838 14,788,418 -0.58(-6.19%)
May 27, 2020 9.475 9.475 8.929 9.422 12,425,252 +0.09(+0.97%)
May 26, 2020 9.657 9.695 9.179 9.331 11,974,792 +0.13(+1.40%)
May 22, 2020 9.210 9.286 8.941 9.202 10,986,388 -0.11(-1.22%)
May 21, 2020 9.467 9.558 9.134 9.316 10,737,175 -0.10(-1.05%)
May 20, 2020 9.566 9.755 9.369 9.414 14,136,894 +0.08(+0.89%)
May 19, 2020 9.960 9.975 9.323 9.331 12,994,977 -0.61(-6.17%)
May 18, 2020 9.748 10.13 9.574 9.945 14,108,424 +0.89(+9.79%)
May 15, 2020 8.800 9.354 8.725 9.058 10,997,074 +0.22(+2.49%)
May 14, 2020 8.497 9.142 8.179 8.838 10,176,423 +0.10(+1.13%)
May 13, 2020 9.286 9.301 8.558 8.740 12,847,247 -0.66(-7.02%)
May 12, 2020 9.581 9.915 9.399 9.399 11,653,806 -0.05(-0.48%)
May 11, 2020 9.475 9.687 9.278 9.445 10,701,914 -0.18(-1.89%)
May 08, 2020 9.339 9.642 9.286 9.627 9,787,710 +0.52(+5.75%)
May 07, 2020 9.058 9.422 9.028 9.104 11,779,063 +0.39(+4.53%)
May 06, 2020 9.020 9.134 8.528 8.709 14,345,811 +0.23(+2.77%)
May 05, 2020 9.217 9.286 8.421 8.474 11,786,367 -0.18(-2.10%)
May 04, 2020 8.232 8.664 8.065 8.656 8,642,427 +0.20(+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.