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 (%)
Jun 30, 2020
8.442
8.812
8.311
8.742
10,995,671
+0.17(+1.98%)
Jun 29, 2020
8.419
8.634
8.295
8.573
10,539,716
+0.14(+1.65%)
Jun 26, 2020
8.912
8.920
8.365
8.434
11,822,777
-0.59(-6.50%)
Jun 25, 2020
8.565
9.089
8.526
9.020
11,295,877
+0.35(+4.00%)
Jun 24, 2020
9.336
9.382
8.673
8.673
14,356,070
-0.87(-9.13%)
Jun 23, 2020
9.953
10.02
9.467
9.544
12,401,128
-0.25(-2.52%)
Jun 22, 2020
9.953
10.01
9.683
9.791
7,889,100
-0.19(-1.85%)
Jun 19, 2020
10.35
10.53
9.810
9.976
20,182,970
-0.01(-0.08%)
Jun 18, 2020
9.590
10.13
9.536
9.984
8,573,622
+0.25(+2.53%)
Jun 17, 2020
10.18
10.26
9.714
9.737
9,824,853
-0.52(-5.04%)
Jun 16, 2020
10.69
10.70
9.868
10.25
13,068,826
+0.32(+3.18%)
Jun 15, 2020
9.259
10.09
9.113
9.937
9,706,541
+0.07(+0.70%)
Jun 12, 2020
10.05
10.09
9.336
9.868
10,515,909
+0.55(+5.87%)
Jun 11, 2020
9.191
10.10
9.107
9.321
12,011,378
-1.12(-10.75%)
Jun 10, 2020
10.81
11.08
10.20
10.44
16,444,288
-0.67(-6.05%)
Jun 09, 2020
11.46
11.48
10.86
11.12
14,259,048
-0.92(-7.68%)
Jun 08, 2020
11.96
12.04
11.11
12.04
17,095,652
+0.89(+7.95%)
Jun 05, 2020
10.32
11.38
10.31
11.15
20,354,424
+1.44(+14.78%)
Jun 04, 2020
9.435
9.794
9.229
9.718
13,622,541
+0.15(+1.60%)
Jun 03, 2020
9.473
9.618
9.229
9.565
10,811,125
+0.28(+2.96%)
Jun 02, 2020
9.076
9.336
9.053
9.290
11,063,346
+0.35(+3.93%)
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
.