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
)
50.54
+0.20 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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
.