Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

51.96 +0.53 (+1.03%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 (%)
Oct 30, 2020 6.728 7.119 6.648 7.119 19,689,634 +0.38(+5.68%)
Oct 29, 2020 6.290 6.744 6.162 6.736 16,110,527 +0.28(+4.32%)
Oct 28, 2020 6.688 6.736 6.385 6.457 13,781,440 -0.47(-6.79%)
Oct 27, 2020 6.951 7.055 6.856 6.927 10,690,155 -0.10(-1.36%)
Oct 26, 2020 7.270 7.318 6.919 7.023 11,506,193 -0.44(-5.88%)
Oct 23, 2020 7.501 7.621 7.342 7.462 10,989,295 +0.02(+0.21%)
Oct 22, 2020 6.888 7.478 6.888 7.446 13,319,210 +0.57(+8.23%)
Oct 21, 2020 7.079 7.175 6.872 6.880 17,543,542 -0.27(-3.79%)
Oct 20, 2020 7.111 7.270 6.959 7.151 12,602,713 +0.09(+1.24%)
Oct 19, 2020 7.214 7.246 6.991 7.063 11,217,994 -0.07(-1.01%)
Oct 16, 2020 7.478 7.549 7.127 7.135 11,464,472 -0.37(-4.99%)
Oct 15, 2020 7.270 7.523 7.119 7.509 12,580,551 +0.08(+1.07%)
Oct 14, 2020 7.629 7.864 7.414 7.430 14,703,371 -0.14(-1.89%)
Oct 13, 2020 7.812 7.948 7.557 7.573 10,369,981 -0.29(-3.65%)
Oct 12, 2020 7.972 7.996 7.780 7.860 8,117,056 -0.17(-2.09%)
Oct 09, 2020 8.299 8.338 7.972 8.028 11,272,670 -0.20(-2.42%)
Oct 08, 2020 7.948 8.235 7.844 8.227 10,940,505 +0.36(+4.56%)
Oct 07, 2020 7.812 7.932 7.645 7.868 11,742,686 +0.11(+1.44%)
Oct 06, 2020 8.330 8.442 7.725 7.757 14,364,496 -0.33(-4.14%)
Oct 05, 2020 7.868 8.099 7.669 8.091 15,099,157 +0.44(+5.73%)
Oct 02, 2020 6.935 7.860 6.896 7.653 18,361,822 +0.40(+5.49%)
Oct 01, 2020 7.501 7.605 7.191 7.254 15,135,577 -0.29(-3.81%)
Sep 30, 2020 7.661 7.780 7.493 7.541 15,348,081 -0.09(-1.15%)
Sep 29, 2020 7.780 7.788 7.151 7.629 31,749,608 -0.18(-2.35%)
Sep 28, 2020 7.621 7.988 7.159 7.812 49,425,272 +0.78(+11.11%)
Sep 25, 2020 6.991 7.151 6.919 7.031 8,605,003 -0.11(-1.56%)
Sep 24, 2020 6.888 7.286 6.720 7.143 11,498,416 +0.22(+3.23%)
Sep 23, 2020 7.382 7.446 6.919 6.919 8,648,744 -0.41(-5.65%)
Sep 22, 2020 7.446 7.565 7.262 7.334 6,722,838 -0.06(-0.76%)
Sep 21, 2020 7.478 7.541 7.278 7.390 7,104,681 -0.41(-5.21%)
Sep 18, 2020 7.900 8.024 7.709 7.796 15,781,838 -0.14(-1.71%)
Sep 17, 2020 7.581 7.948 7.541 7.932 8,518,638 +0.15(+1.95%)
Sep 16, 2020 7.493 7.916 7.350 7.780 9,844,005 +0.42(+5.74%)
Sep 15, 2020 7.310 7.485 7.278 7.358 11,152,336 +0.09(+1.21%)
Sep 14, 2020 7.206 7.350 7.095 7.270 7,807,185 +0.12(+1.67%)
Sep 11, 2020 7.007 7.187 6.904 7.151 13,082,811 +0.17(+2.40%)
Sep 10, 2020 7.542 7.629 6.975 6.983 15,429,777 -0.56(-7.41%)
Sep 09, 2020 7.692 7.708 7.373 7.542 8,967,648 -0.03(-0.42%)
Sep 08, 2020 8.038 8.070 7.471 7.574 14,071,662 -0.73(-8.82%)
Sep 04, 2020 8.353 8.483 8.148 8.306 6,983,833 +0.06(+0.76%)
Sep 03, 2020 8.251 8.479 8.180 8.243 10,316,334 -0.15(-1.78%)
Sep 02, 2020 8.589 8.613 8.337 8.393 10,723,986 -0.20(-2.29%)
Sep 01, 2020 8.471 8.715 8.361 8.589 7,300,932 +0.03(+0.37%)
Aug 31, 2020 8.739 8.770 8.463 8.558 6,354,253 -0.18(-2.07%)
Aug 28, 2020 8.534 8.841 8.495 8.739 7,128,887 +0.27(+3.16%)
Aug 27, 2020 8.471 8.558 8.282 8.471 6,931,947 +0.05(+0.56%)
Aug 26, 2020 8.660 8.739 8.408 8.424 6,660,022 -0.22(-2.55%)
Aug 25, 2020 8.581 8.707 8.432 8.644 7,361,086 +0.16(+1.86%)
Aug 24, 2020 8.298 8.589 8.243 8.487 7,553,679 +0.27(+3.26%)
Aug 21, 2020 8.400 8.428 8.172 8.219 6,264,911 -0.20(-2.34%)
Aug 20, 2020 8.550 8.676 8.408 8.416 6,432,969 -0.31(-3.61%)
Aug 19, 2020 8.928 8.975 8.707 8.731 8,540,180 -0.20(-2.20%)
Aug 18, 2020 9.164 9.227 8.881 8.928 8,757,132 -0.31(-3.41%)
Aug 17, 2020 9.455 9.479 9.085 9.243 8,650,675 -0.30(-3.14%)
Aug 14, 2020 9.266 9.542 9.117 9.542 5,357,621 +0.22(+2.36%)
Aug 13, 2020 9.613 9.731 9.314 9.322 9,767,996 -0.32(-3.35%)
Aug 12, 2020 9.768 9.829 9.490 9.644 9,058,705 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.482 9.529 11,612,761 -0.22(-2.22%)
Aug 10, 2020 9.444 9.791 9.344 9.745 13,375,193 +0.41(+4.38%)
Aug 07, 2020 8.920 9.382 8.812 9.336 12,237,083 +0.26(+2.89%)
Aug 06, 2020 9.174 9.287 8.970 9.074 12,200,375 -0.21(-2.24%)
Aug 05, 2020 9.143 9.359 8.904 9.282 18,381,718 +0.73(+8.57%)
Aug 04, 2020 8.149 8.727 8.133 8.550 14,766,288 +0.38(+4.62%)
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.