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 (%)
Jun 30, 2020
8.440
8.810
8.309
8.741
10,997,577
+0.17(+1.98%)
Jun 29, 2020
8.417
8.633
8.294
8.571
10,541,543
+0.14(+1.65%)
Jun 26, 2020
8.910
8.918
8.363
8.432
11,824,825
-0.59(-6.50%)
Jun 25, 2020
8.564
9.088
8.525
9.018
11,297,835
+0.35(+4.00%)
Jun 24, 2020
9.334
9.381
8.671
8.671
14,358,558
-0.87(-9.13%)
Jun 23, 2020
9.951
10.02
9.465
9.542
12,403,277
-0.25(-2.52%)
Jun 22, 2020
9.951
10.00
9.681
9.789
7,890,467
-0.18(-1.85%)
Jun 19, 2020
10.34
10.53
9.808
9.974
20,186,468
-0.01(-0.08%)
Jun 18, 2020
9.589
10.13
9.535
9.982
8,575,107
+0.25(+2.53%)
Jun 17, 2020
10.17
10.26
9.712
9.735
9,826,555
-0.52(-5.04%)
Jun 16, 2020
10.69
10.70
9.866
10.25
13,071,090
+0.32(+3.18%)
Jun 15, 2020
9.257
10.09
9.112
9.936
9,708,223
+0.07(+0.70%)
Jun 12, 2020
10.04
10.09
9.334
9.866
10,517,731
+0.55(+5.87%)
Jun 11, 2020
9.189
10.10
9.105
9.319
12,013,460
-1.12(-10.75%)
Jun 10, 2020
10.81
11.08
10.20
10.44
16,447,139
-0.67(-6.05%)
Jun 09, 2020
11.46
11.48
10.86
11.11
14,261,520
-0.92(-7.68%)
Jun 08, 2020
11.95
12.04
11.11
12.04
17,098,616
+0.89(+7.95%)
Jun 05, 2020
10.32
11.38
10.31
11.15
20,357,954
+1.44(+14.78%)
Jun 04, 2020
9.433
9.792
9.227
9.716
13,624,903
+0.15(+1.60%)
Jun 03, 2020
9.472
9.617
9.227
9.563
10,812,999
+0.27(+2.96%)
Jun 02, 2020
9.074
9.334
9.052
9.288
11,065,264
+0.35(+3.93%)
Jun 01, 2020
8.250
9.074
8.112
8.937
15,938,119
+0.68(+8.23%)
May 29, 2020
8.784
8.830
8.227
8.257
56,432,468
-0.65(-7.29%)
May 28, 2020
9.464
9.472
8.838
8.906
14,675,308
-0.59(-6.19%)
May 27, 2020
9.548
9.548
8.998
9.495
12,330,216
+0.09(+0.97%)
May 26, 2020
9.731
9.770
9.250
9.403
11,883,202
+0.13(+1.40%)
May 22, 2020
9.281
9.357
9.010
9.273
10,902,358
-0.11(-1.22%)
May 21, 2020
9.540
9.632
9.204
9.388
10,655,051
-0.10(-1.05%)
May 20, 2020
9.640
9.831
9.441
9.487
14,028,767
+0.08(+0.89%)
May 19, 2020
10.04
10.05
9.395
9.403
12,895,584
-0.62(-6.17%)
May 18, 2020
9.823
10.21
9.647
10.02
14,000,514
+0.89(+9.79%)
May 15, 2020
8.868
9.426
8.792
9.128
10,912,962
+0.22(+2.49%)
May 14, 2020
8.563
9.212
8.242
8.906
10,098,587
+0.10(+1.13%)
May 13, 2020
9.357
9.372
8.624
8.807
12,748,984
-0.66(-7.02%)
May 12, 2020
9.655
9.991
9.472
9.472
11,564,671
-0.05(-0.48%)
May 11, 2020
9.548
9.762
9.349
9.518
10,620,059
-0.18(-1.89%)
May 08, 2020
9.411
9.716
9.357
9.701
9,712,848
+0.53(+5.75%)
May 07, 2020
9.128
9.495
9.097
9.174
11,688,970
+0.40(+4.53%)
May 06, 2020
9.090
9.204
8.593
8.777
14,236,086
+0.24(+2.77%)
May 05, 2020
9.288
9.357
8.486
8.540
11,696,217
-0.18(-2.10%)
May 04, 2020
8.295
8.731
8.127
8.723
8,576,325
+0.21(+2.42%)
May 01, 2020
9.105
9.315
8.433
8.517
9,363,169
-1.01(-10.59%)
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%)
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
.