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
)
50.12
-0.73 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020
8.786
8.832
8.228
8.259
56,422,684
-0.65(-7.29%)
May 28, 2020
9.466
9.473
8.839
8.908
14,672,764
-0.59(-6.19%)
May 27, 2020
9.550
9.550
9.000
9.496
12,328,079
+0.09(+0.97%)
May 26, 2020
9.733
9.771
9.252
9.405
11,881,142
+0.13(+1.40%)
May 22, 2020
9.282
9.359
9.011
9.275
10,900,468
-0.11(-1.22%)
May 21, 2020
9.542
9.634
9.206
9.389
10,653,203
-0.10(-1.05%)
May 20, 2020
9.641
9.832
9.443
9.489
14,026,335
+0.08(+0.89%)
May 19, 2020
10.04
10.05
9.397
9.405
12,893,349
-0.62(-6.17%)
May 18, 2020
9.825
10.21
9.649
10.02
13,998,087
+0.89(+9.79%)
May 15, 2020
8.870
9.428
8.793
9.130
10,911,070
+0.22(+2.49%)
May 14, 2020
8.564
9.214
8.243
8.908
10,096,837
+0.10(+1.13%)
May 13, 2020
9.359
9.374
8.625
8.809
12,746,773
-0.66(-7.02%)
May 12, 2020
9.657
9.993
9.473
9.473
11,562,666
-0.05(-0.48%)
May 11, 2020
9.550
9.764
9.351
9.519
10,618,218
-0.18(-1.89%)
May 08, 2020
9.412
9.718
9.359
9.703
9,711,164
+0.53(+5.75%)
May 07, 2020
9.130
9.496
9.099
9.175
11,686,944
+0.40(+4.53%)
May 06, 2020
9.091
9.206
8.595
8.778
14,233,618
+0.24(+2.77%)
May 05, 2020
9.290
9.359
8.488
8.541
11,694,190
-0.18(-2.10%)
May 04, 2020
8.297
8.732
8.129
8.725
8,574,838
+0.21(+2.42%)
May 01, 2020
9.107
9.317
8.434
8.518
9,361,546
-1.01(-10.59%)
Apr 30, 2020
9.787
9.817
9.091
9.527
13,587,412
-0.12(-1.27%)
Apr 29, 2020
8.793
9.855
8.671
9.649
15,528,975
+1.27(+15.13%)
Apr 28, 2020
8.427
8.595
8.144
8.381
11,583,418
+0.16(+1.95%)
Apr 27, 2020
7.869
8.320
7.548
8.220
9,773,206
+0.18(+2.28%)
Apr 24, 2020
8.327
8.576
7.785
8.037
20,967,402
-0.04(-0.47%)
Apr 23, 2020
7.739
8.404
7.678
8.075
16,218,481
+0.63(+8.52%)
Apr 22, 2020
7.319
7.502
7.128
7.441
9,680,341
+0.53(+7.62%)
Apr 21, 2020
6.639
7.082
6.555
6.914
18,975,542
-0.15(-2.16%)
Apr 20, 2020
6.410
7.319
6.341
7.067
16,745,987
+0.02(+0.33%)
Apr 17, 2020
6.249
7.067
6.211
7.044
16,679,704
+0.86(+13.97%)
Apr 16, 2020
6.570
6.593
6.173
6.181
9,082,862
-0.44(-6.69%)
Apr 15, 2020
6.379
6.670
6.150
6.624
13,399,116
-0.33(-4.73%)
Apr 14, 2020
7.197
7.426
6.769
6.952
14,964,174
-0.47(-6.28%)
Apr 13, 2020
7.838
7.900
7.204
7.418
14,947,735
+0.03(+0.41%)
Apr 09, 2020
7.716
8.068
6.765
7.388
31,965,912
+0.20(+2.76%)
Apr 08, 2020
6.899
7.212
6.585
7.189
15,189,956
+0.53(+8.04%)
Apr 07, 2020
7.327
7.701
6.597
6.654
19,324,294
-0.07(-1.02%)
Apr 06, 2020
6.463
6.792
6.265
6.723
17,724,926
+0.32(+5.01%)
Apr 03, 2020
6.341
6.546
5.777
6.402
23,484,888
+0.45(+7.57%)
Apr 02, 2020
5.569
6.906
5.401
5.951
31,514,300
+0.76(+14.73%)
Apr 01, 2020
5.019
5.302
4.752
5.187
22,160,334
-0.09(-1.74%)
Mar 31, 2020
5.103
5.692
5.103
5.279
19,115,654
+0.43(+8.82%)
Mar 30, 2020
4.706
4.981
4.171
4.851
25,124,828
+0.05(+0.95%)
Mar 27, 2020
5.302
5.317
4.744
4.805
17,753,298
-0.82(-14.54%)
Mar 26, 2020
5.585
5.802
5.157
5.623
17,539,388
+0.15(+2.79%)
Mar 25, 2020
5.638
5.951
5.073
5.470
15,747,737
-0.19(-3.37%)
Mar 24, 2020
5.195
5.829
4.867
5.661
19,445,884
+0.94(+19.90%)
Mar 23, 2020
4.599
5.035
4.355
4.721
17,573,872
+0.08(+1.64%)
Mar 20, 2020
5.149
5.608
4.538
4.645
24,627,462
-0.36(-7.18%)
Mar 19, 2020
4.210
5.004
4.019
5.004
18,400,238
+0.87(+21.07%)
Mar 18, 2020
4.492
4.553
3.591
4.133
18,813,896
-0.80(-16.25%)
Mar 17, 2020
5.806
6.005
4.859
4.935
17,579,616
-0.85(-14.66%)
Mar 16, 2020
5.424
6.387
4.966
5.783
18,440,912
-0.86(-12.99%)
Mar 13, 2020
6.211
6.654
5.493
6.647
24,381,120
+1.09(+19.67%)
Mar 12, 2020
5.928
6.184
5.355
5.554
18,961,956
-0.80(-12.62%)
Mar 11, 2020
6.364
6.757
6.114
6.356
20,486,528
-0.45(-6.66%)
Mar 10, 2020
7.052
7.105
5.910
6.810
26,625,626
+0.48(+7.65%)
Mar 09, 2020
6.916
7.384
6.069
6.326
32,787,320
-3.78(-37.40%)
Mar 06, 2020
11.46
11.50
9.833
10.11
18,058,070
-1.95(-16.18%)
Mar 05, 2020
11.81
12.17
11.68
12.05
12,966,585
-0.23(-1.91%)
Mar 04, 2020
12.21
12.51
11.86
12.29
11,625,271
+0.36(+2.98%)
Mar 03, 2020
12.26
12.71
11.70
11.93
15,127,051
-0.39(-3.19%)
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
.