Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Devon Energy
(NY:
DVN
)
49.90
-0.12 (-0.25%)
Streaming Delayed Price
Updated: 9:59 AM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
12.69
12.69
12.69
11,062,436
-0.26(-2.04%)
Dec 30, 2020
12.29
13.03
12.24
12.96
11,062,436
+0.67(+5.42%)
Dec 29, 2020
12.44
12.48
12.12
12.29
7,035,931
-0.03(-0.26%)
Dec 28, 2020
12.44
12.56
12.23
12.32
6,719,650
+0.02(+0.13%)
Dec 24, 2020
12.59
12.60
12.15
12.31
3,479,335
-0.26(-2.11%)
Dec 23, 2020
12.20
12.78
11.99
12.57
8,188,585
+0.67(+5.60%)
Dec 22, 2020
12.30
12.32
11.89
11.91
6,814,545
-0.38(-3.07%)
Dec 21, 2020
11.77
12.44
11.51
12.28
12,416,166
-0.26(-2.11%)
Dec 18, 2020
12.88
13.04
12.39
12.55
22,623,154
-0.38(-2.92%)
Dec 17, 2020
12.93
13.07
12.62
12.93
12,817,682
+0.15(+1.19%)
Dec 16, 2020
12.79
12.91
12.41
12.77
13,828,111
+0.10(+0.76%)
Dec 15, 2020
12.49
12.71
12.22
12.68
8,349,569
+0.34(+2.73%)
Dec 14, 2020
13.28
13.33
12.33
12.34
10,268,905
-0.63(-4.89%)
Dec 11, 2020
13.22
13.24
12.79
12.97
8,521,083
-0.33(-2.47%)
Dec 10, 2020
12.51
13.42
12.43
13.30
11,751,487
+0.78(+6.22%)
Dec 09, 2020
12.92
13.03
12.24
12.52
14,760,354
-0.21(-1.63%)
Dec 08, 2020
12.56
13.15
12.48
12.73
13,414,382
+0.02(+0.13%)
Dec 07, 2020
13.08
13.17
12.68
12.71
12,666,633
-0.61(-4.61%)
Dec 04, 2020
12.56
13.34
12.48
13.33
17,336,576
+1.12(+9.21%)
Dec 03, 2020
11.89
12.48
11.63
12.20
12,921,718
+0.41(+3.45%)
Dec 02, 2020
11.08
12.18
10.99
11.80
14,105,925
+0.64(+5.71%)
Dec 01, 2020
11.50
11.63
11.08
11.16
8,767,827
+0.01(+0.07%)
Nov 30, 2020
11.61
11.66
11.13
11.15
14,247,044
-0.63(-5.35%)
Nov 27, 2020
11.94
12.14
11.69
11.78
6,028,406
-0.27(-2.25%)
Nov 25, 2020
12.02
12.22
11.84
12.05
11,083,377
-0.14(-1.18%)
Nov 24, 2020
11.99
12.31
11.80
12.20
19,171,660
+0.65(+5.66%)
Nov 23, 2020
10.75
11.58
10.71
11.54
16,358,804
+1.05(+10.03%)
Nov 20, 2020
10.76
10.82
10.39
10.49
11,470,870
-0.32(-2.95%)
Nov 19, 2020
10.17
10.83
10.09
10.81
17,246,068
+0.64(+6.27%)
Nov 18, 2020
10.54
10.87
10.16
10.17
16,342,789
-0.28(-2.67%)
Nov 17, 2020
9.885
10.45
9.781
10.45
13,211,293
+0.46(+4.63%)
Nov 16, 2020
9.989
10.03
9.734
9.989
11,235,989
+0.60(+6.37%)
Nov 13, 2020
9.040
9.431
9.000
9.391
7,848,080
+0.45(+4.99%)
Nov 12, 2020
9.088
9.423
8.817
8.944
8,976,934
-0.35(-3.77%)
Nov 11, 2020
9.518
9.526
9.223
9.295
11,875,595
-0.08(-0.85%)
Nov 10, 2020
9.207
9.391
8.928
9.375
15,246,448
+0.34(+3.80%)
Nov 09, 2020
8.633
9.470
8.633
9.032
22,302,970
+1.24(+15.97%)
Nov 06, 2020
7.932
8.195
7.757
7.788
16,774,969
-0.22(-2.79%)
Nov 05, 2020
7.772
8.251
7.701
8.012
18,485,812
+0.19(+2.45%)
Nov 04, 2020
7.741
7.988
7.414
7.820
20,305,808
+0.14(+1.76%)
Nov 03, 2020
7.725
7.892
7.525
7.685
11,738,329
+0.17(+2.23%)
Nov 02, 2020
7.230
7.637
6.912
7.517
11,907,542
+0.40(+5.60%)
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%)
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
.