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
)
40.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 18, 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
9.843
9.873
9.143
9.581
13,510,149
-0.12(-1.27%)
Apr 29, 2020
8.844
9.912
8.721
9.704
15,440,671
+1.28(+15.13%)
Apr 28, 2020
8.475
8.644
8.191
8.429
11,517,551
+0.16(+1.95%)
Apr 27, 2020
7.914
8.367
7.591
8.267
9,717,633
+0.18(+2.28%)
Apr 24, 2020
8.375
8.625
7.829
8.083
20,848,174
-0.04(-0.47%)
Apr 23, 2020
7.783
8.452
7.722
8.121
16,126,258
+0.64(+8.52%)
Apr 22, 2020
7.361
7.545
7.169
7.484
9,625,295
+0.53(+7.62%)
Apr 21, 2020
6.677
7.123
6.592
6.954
18,867,640
-0.15(-2.16%)
Apr 20, 2020
6.446
7.361
6.377
7.107
16,650,764
+0.02(+0.33%)
Apr 17, 2020
6.285
7.107
6.247
7.084
16,584,857
+0.87(+13.97%)
Apr 16, 2020
6.608
6.631
6.208
6.216
9,031,213
-0.45(-6.69%)
Apr 15, 2020
6.416
6.708
6.185
6.662
13,322,924
-0.33(-4.73%)
Apr 14, 2020
7.238
7.468
6.808
6.992
14,879,083
-0.47(-6.28%)
Apr 13, 2020
7.883
7.945
7.245
7.461
14,862,737
+0.03(+0.41%)
Apr 09, 2020
7.760
8.114
6.804
7.430
31,784,142
+0.20(+2.76%)
Apr 08, 2020
6.938
7.253
6.623
7.230
15,103,581
+0.54(+8.04%)
Apr 07, 2020
7.368
7.745
6.635
6.692
19,214,410
-0.07(-1.02%)
Apr 06, 2020
6.500
6.831
6.300
6.761
17,624,136
+0.32(+5.01%)
Apr 03, 2020
6.377
6.583
5.810
6.439
23,351,344
+0.45(+7.57%)
Apr 02, 2020
5.601
6.946
5.432
5.985
31,335,100
+0.77(+14.73%)
Apr 01, 2020
5.048
5.332
4.779
5.217
22,034,322
-0.09(-1.74%)
Mar 31, 2020
5.133
5.724
5.133
5.309
19,006,956
+0.43(+8.82%)
Mar 30, 2020
4.733
5.010
4.195
4.879
24,981,960
+0.05(+0.95%)
Mar 27, 2020
5.332
5.348
4.771
4.833
17,652,346
-0.82(-14.54%)
Mar 26, 2020
5.617
5.836
5.186
5.655
17,439,654
+0.15(+2.79%)
Mar 25, 2020
5.670
5.985
5.102
5.501
15,658,189
-0.19(-3.37%)
Mar 24, 2020
5.225
5.862
4.894
5.693
19,335,308
+0.95(+19.90%)
Mar 23, 2020
4.625
5.063
4.380
4.748
17,473,940
+0.08(+1.64%)
Mar 20, 2020
5.179
5.640
4.564
4.672
24,487,422
-0.36(-7.18%)
Mar 19, 2020
4.234
5.033
4.042
5.033
18,295,608
+0.88(+21.07%)
Mar 18, 2020
4.518
4.579
3.611
4.157
18,706,914
-0.81(-16.25%)
Mar 17, 2020
5.839
6.039
4.887
4.964
17,479,652
-0.85(-14.66%)
Mar 16, 2020
5.455
6.423
4.994
5.816
18,336,052
-0.87(-12.99%)
Mar 13, 2020
6.247
6.692
5.524
6.685
24,242,480
+1.10(+19.67%)
Mar 12, 2020
5.962
6.220
5.386
5.586
18,854,132
-0.81(-12.62%)
Mar 11, 2020
6.400
6.795
6.149
6.393
20,370,028
-0.46(-6.66%)
Mar 10, 2020
7.092
7.145
5.944
6.849
26,474,216
+0.49(+7.65%)
Mar 09, 2020
6.955
7.426
6.104
6.362
32,600,870
-3.80(-37.40%)
Mar 06, 2020
11.52
11.57
9.889
10.16
17,955,380
-1.96(-16.18%)
Mar 05, 2020
11.88
12.24
11.75
12.12
12,892,849
-0.24(-1.91%)
Mar 04, 2020
12.28
12.58
11.93
12.36
11,559,163
+0.36(+2.98%)
Mar 03, 2020
12.33
12.78
11.77
12.00
15,041,029
-0.40(-3.19%)
Mar 02, 2020
12.56
12.67
11.71
12.40
14,482,807
+0.05(+0.43%)
Feb 28, 2020
11.35
12.40
11.24
12.34
18,221,258
+0.43(+3.64%)
Feb 27, 2020
12.03
12.72
11.71
11.91
17,364,270
-0.80(-6.28%)
Feb 26, 2020
13.58
13.63
12.69
12.71
13,600,933
-0.81(-5.96%)
Feb 25, 2020
14.60
14.71
13.38
13.52
13,665,636
-1.06(-7.30%)
Feb 24, 2020
15.15
15.15
14.52
14.58
14,428,382
-1.36(-8.54%)
Feb 21, 2020
16.49
16.52
15.85
15.94
12,200,523
-0.90(-5.33%)
Feb 20, 2020
16.97
17.19
16.77
16.84
10,138,209
-0.43(-2.51%)
Feb 19, 2020
17.12
17.51
16.84
17.27
14,427,512
+0.43(+2.53%)
Feb 18, 2020
17.10
17.15
16.73
16.84
12,734,818
-0.50(-2.89%)
Feb 14, 2020
17.82
17.93
17.15
17.35
9,486,621
-0.36(-2.06%)
Feb 13, 2020
17.46
17.76
17.32
17.71
6,810,041
+0.03(+0.17%)
Feb 12, 2020
17.75
18.08
17.57
17.68
5,898,427
+0.43(+2.47%)
Feb 11, 2020
17.48
17.60
17.23
17.25
4,868,649
+0.12(+0.71%)
Feb 10, 2020
17.25
17.36
16.97
17.13
4,922,111
-0.33(-1.87%)
Feb 07, 2020
17.28
17.55
17.10
17.46
4,392,051
-0.12(-0.69%)
Feb 06, 2020
17.85
17.90
17.44
17.58
6,778,883
-0.21(-1.20%)
Feb 05, 2020
17.09
17.95
17.03
17.79
8,929,374
+1.18(+7.09%)
Feb 04, 2020
16.53
16.97
16.47
16.62
8,118,455
+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
.