Devon Energy (NY: DVN )

41.27 +0.90 (+2.22%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.841 9.872 9.142 9.580 13,512,491 -0.12(-1.27%)
Apr 29, 2020 8.842 9.910 8.719 9.703 15,443,348 +1.28(+15.13%)
Apr 28, 2020 8.473 8.642 8.189 8.427 11,519,547 +0.16(+1.95%)
Apr 27, 2020 7.913 8.366 7.590 8.266 9,719,317 +0.18(+2.28%)
Apr 24, 2020 8.374 8.623 7.828 8.082 20,851,788 -0.04(-0.47%)
Apr 23, 2020 7.782 8.450 7.721 8.120 16,129,053 +0.64(+8.52%)
Apr 22, 2020 7.359 7.544 7.167 7.482 9,626,964 +0.53(+7.62%)
Apr 21, 2020 6.676 7.121 6.591 6.952 18,870,910 -0.15(-2.16%)
Apr 20, 2020 6.445 7.359 6.376 7.106 16,653,650 +0.02(+0.33%)
Apr 17, 2020 6.284 7.106 6.246 7.083 16,587,732 +0.87(+13.97%)
Apr 16, 2020 6.607 6.630 6.207 6.215 9,032,779 -0.45(-6.69%)
Apr 15, 2020 6.415 6.706 6.184 6.660 13,325,233 -0.33(-4.73%)
Apr 14, 2020 7.237 7.467 6.806 6.991 14,881,662 -0.47(-6.28%)
Apr 13, 2020 7.882 7.943 7.244 7.459 14,865,314 +0.03(+0.41%)
Apr 09, 2020 7.759 8.112 6.803 7.429 31,789,652 +0.20(+2.76%)
Apr 08, 2020 6.937 7.252 6.622 7.229 15,106,199 +0.54(+8.04%)
Apr 07, 2020 7.367 7.744 6.634 6.691 19,217,740 -0.07(-1.02%)
Apr 06, 2020 6.499 6.829 6.299 6.760 17,627,190 +0.32(+5.01%)
Apr 03, 2020 6.376 6.582 5.809 6.438 23,355,392 +0.45(+7.57%)
Apr 02, 2020 5.600 6.945 5.431 5.984 31,340,532 +0.77(+14.73%)
Apr 01, 2020 5.047 5.331 4.778 5.216 22,038,142 -0.09(-1.74%)
Mar 31, 2020 5.132 5.723 5.132 5.308 19,010,250 +0.43(+8.82%)
Mar 30, 2020 4.732 5.009 4.194 4.878 24,986,290 +0.05(+0.95%)
Mar 27, 2020 5.331 5.347 4.771 4.832 17,655,406 -0.82(-14.54%)
Mar 26, 2020 5.616 5.835 5.185 5.654 17,442,676 +0.15(+2.79%)
Mar 25, 2020 5.669 5.984 5.101 5.500 15,660,904 -0.19(-3.37%)
Mar 24, 2020 5.224 5.861 4.894 5.692 19,338,660 +0.94(+19.90%)
Mar 23, 2020 4.625 5.063 4.379 4.748 17,476,970 +0.08(+1.64%)
Mar 20, 2020 5.178 5.639 4.563 4.671 24,491,666 -0.36(-7.18%)
Mar 19, 2020 4.233 5.032 4.041 5.032 18,298,778 +0.88(+21.07%)
Mar 18, 2020 4.517 4.579 3.611 4.156 18,710,156 -0.81(-16.25%)
Mar 17, 2020 5.838 6.038 4.886 4.963 17,482,682 -0.85(-14.66%)
Mar 16, 2020 5.454 6.422 4.993 5.815 18,339,230 -0.87(-12.99%)
Mar 13, 2020 6.246 6.691 5.523 6.683 24,246,682 +1.10(+19.67%)
Mar 12, 2020 5.961 6.219 5.385 5.585 18,857,400 -0.81(-12.62%)
Mar 11, 2020 6.399 6.794 6.148 6.392 20,373,562 -0.46(-6.66%)
Mar 10, 2020 7.091 7.144 5.943 6.848 26,478,808 +0.49(+7.65%)
Mar 09, 2020 6.954 7.425 6.103 6.361 32,606,526 -3.80(-37.40%)
Mar 06, 2020 11.52 11.57 9.887 10.16 17,958,496 -1.96(-16.18%)
Mar 05, 2020 11.88 12.24 11.75 12.12 12,895,086 -0.24(-1.91%)
Mar 04, 2020 12.27 12.58 11.92 12.36 11,561,168 +0.36(+2.98%)
Mar 03, 2020 12.33 12.78 11.76 12.00 15,043,638 -0.40(-3.19%)
Mar 02, 2020 12.56 12.67 11.71 12.40 14,485,320 +0.05(+0.43%)
Feb 28, 2020 11.35 12.40 11.24 12.34 18,224,420 +0.43(+3.64%)
Feb 27, 2020 12.03 12.71 11.70 11.91 17,367,284 -0.80(-6.28%)
Feb 26, 2020 13.58 13.63 12.68 12.71 13,603,293 -0.81(-5.96%)
Feb 25, 2020 14.60 14.71 13.38 13.51 13,668,007 -1.06(-7.30%)
Feb 24, 2020 15.15 15.15 14.52 14.58 14,430,885 -1.36(-8.54%)
Feb 21, 2020 16.49 16.51 15.85 15.94 12,202,640 -0.90(-5.33%)
Feb 20, 2020 16.97 17.19 16.77 16.83 10,139,968 -0.43(-2.51%)
Feb 19, 2020 17.11 17.50 16.84 17.27 14,430,015 +0.43(+2.53%)
Feb 18, 2020 17.10 17.15 16.73 16.84 12,737,028 -0.50(-2.89%)
Feb 14, 2020 17.81 17.93 17.15 17.34 9,488,267 -0.36(-2.06%)
Feb 13, 2020 17.46 17.75 17.32 17.71 6,811,223 +0.03(+0.17%)
Feb 12, 2020 17.75 18.08 17.56 17.68 5,899,450 +0.43(+2.47%)
Feb 11, 2020 17.48 17.59 17.23 17.25 4,869,494 +0.12(+0.71%)
Feb 10, 2020 17.25 17.36 16.97 17.13 4,922,965 -0.33(-1.87%)
Feb 07, 2020 17.27 17.55 17.10 17.46 4,392,813 -0.12(-0.69%)
Feb 06, 2020 17.84 17.90 17.43 17.58 6,780,059 -0.21(-1.20%)
Feb 05, 2020 17.08 17.94 17.02 17.79 8,930,923 +1.18(+7.09%)
Feb 04, 2020 16.53 16.97 16.47 16.61 8,119,864 +0.52(+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.