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
)
49.82
-0.20 (-0.39%)
Streaming Delayed Price
Updated: 1:26 PM EDT, May 21, 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 (%)
Sep 30, 2020
7.661
7.780
7.493
7.541
15,348,081
-0.09(-1.15%)
Sep 29, 2020
7.780
7.788
7.151
7.629
31,749,608
-0.18(-2.35%)
Sep 28, 2020
7.621
7.988
7.159
7.812
49,425,272
+0.78(+11.11%)
Sep 25, 2020
6.991
7.151
6.919
7.031
8,605,003
-0.11(-1.56%)
Sep 24, 2020
6.888
7.286
6.720
7.143
11,498,416
+0.22(+3.23%)
Sep 23, 2020
7.382
7.446
6.919
6.919
8,648,744
-0.41(-5.65%)
Sep 22, 2020
7.446
7.565
7.262
7.334
6,722,838
-0.06(-0.76%)
Sep 21, 2020
7.478
7.541
7.278
7.390
7,104,681
-0.41(-5.21%)
Sep 18, 2020
7.900
8.024
7.709
7.796
15,781,838
-0.14(-1.71%)
Sep 17, 2020
7.581
7.948
7.541
7.932
8,518,638
+0.15(+1.95%)
Sep 16, 2020
7.493
7.916
7.350
7.780
9,844,005
+0.42(+5.74%)
Sep 15, 2020
7.310
7.485
7.278
7.358
11,152,336
+0.09(+1.21%)
Sep 14, 2020
7.206
7.350
7.095
7.270
7,807,185
+0.12(+1.67%)
Sep 11, 2020
7.007
7.187
6.904
7.151
13,082,811
+0.17(+2.40%)
Sep 10, 2020
7.542
7.629
6.975
6.983
15,429,777
-0.56(-7.41%)
Sep 09, 2020
7.692
7.708
7.373
7.542
8,967,648
-0.03(-0.42%)
Sep 08, 2020
8.038
8.070
7.471
7.574
14,071,662
-0.73(-8.82%)
Sep 04, 2020
8.353
8.483
8.148
8.306
6,983,833
+0.06(+0.76%)
Sep 03, 2020
8.251
8.479
8.180
8.243
10,316,334
-0.15(-1.78%)
Sep 02, 2020
8.589
8.613
8.337
8.393
10,723,986
-0.20(-2.29%)
Sep 01, 2020
8.471
8.715
8.361
8.589
7,300,932
+0.03(+0.37%)
Aug 31, 2020
8.739
8.770
8.463
8.558
6,354,253
-0.18(-2.07%)
Aug 28, 2020
8.534
8.841
8.495
8.739
7,128,887
+0.27(+3.16%)
Aug 27, 2020
8.471
8.558
8.282
8.471
6,931,947
+0.05(+0.56%)
Aug 26, 2020
8.660
8.739
8.408
8.424
6,660,022
-0.22(-2.55%)
Aug 25, 2020
8.581
8.707
8.432
8.644
7,361,086
+0.16(+1.86%)
Aug 24, 2020
8.298
8.589
8.243
8.487
7,553,679
+0.27(+3.26%)
Aug 21, 2020
8.400
8.428
8.172
8.219
6,264,911
-0.20(-2.34%)
Aug 20, 2020
8.550
8.676
8.408
8.416
6,432,969
-0.31(-3.61%)
Aug 19, 2020
8.928
8.975
8.707
8.731
8,540,180
-0.20(-2.20%)
Aug 18, 2020
9.164
9.227
8.881
8.928
8,757,132
-0.31(-3.41%)
Aug 17, 2020
9.455
9.479
9.085
9.243
8,650,675
-0.30(-3.14%)
Aug 14, 2020
9.266
9.542
9.117
9.542
5,357,621
+0.22(+2.36%)
Aug 13, 2020
9.613
9.731
9.314
9.322
9,767,996
-0.32(-3.35%)
Aug 12, 2020
9.768
9.829
9.490
9.644
9,058,705
+0.12(+1.21%)
Aug 11, 2020
10.05
10.21
9.482
9.529
11,612,761
-0.22(-2.22%)
Aug 10, 2020
9.444
9.791
9.344
9.745
13,375,193
+0.41(+4.38%)
Aug 07, 2020
8.920
9.382
8.812
9.336
12,237,083
+0.26(+2.89%)
Aug 06, 2020
9.174
9.287
8.970
9.074
12,200,375
-0.21(-2.24%)
Aug 05, 2020
9.143
9.359
8.904
9.282
18,381,718
+0.73(+8.57%)
Aug 04, 2020
8.149
8.727
8.133
8.550
14,766,288
+0.38(+4.62%)
Aug 03, 2020
8.102
8.303
7.925
8.172
8,556,790
+0.08(+1.05%)
Jul 31, 2020
7.887
8.110
7.809
8.087
9,798,980
+0.12(+1.45%)
Jul 30, 2020
8.110
8.164
7.833
7.971
9,978,534
-0.39(-4.61%)
Jul 29, 2020
8.025
8.365
7.917
8.357
9,729,360
+0.39(+4.84%)
Jul 28, 2020
7.987
8.230
7.948
7.971
7,592,725
-0.07(-0.86%)
Jul 27, 2020
8.226
8.249
7.910
8.041
9,235,013
-0.21(-2.52%)
Jul 24, 2020
8.365
8.550
8.226
8.249
7,040,872
-0.14(-1.65%)
Jul 23, 2020
8.380
8.650
8.295
8.388
11,897,667
-0.15(-1.72%)
Jul 22, 2020
8.588
8.673
8.388
8.534
12,560,120
-0.22(-2.47%)
Jul 21, 2020
8.241
8.966
8.241
8.750
19,206,384
+0.83(+10.52%)
Jul 20, 2020
7.910
8.156
7.848
7.917
9,981,513
-0.02(-0.19%)
Jul 17, 2020
8.264
8.426
7.860
7.933
8,122,297
-0.29(-3.56%)
Jul 16, 2020
8.180
8.457
7.964
8.226
7,842,096
-0.05(-0.65%)
Jul 15, 2020
8.272
8.349
8.072
8.280
9,969,149
+0.24(+2.97%)
Jul 14, 2020
7.640
8.041
7.509
8.041
10,856,430
+0.36(+4.72%)
Jul 13, 2020
7.863
8.060
7.578
7.678
10,657,083
-0.18(-2.26%)
Jul 10, 2020
7.470
7.894
7.409
7.856
11,443,753
+0.30(+3.98%)
Jul 09, 2020
7.956
8.041
7.540
7.555
11,663,280
-0.43(-5.41%)
Jul 08, 2020
7.948
8.095
7.775
7.987
12,963,385
+0.01(+0.10%)
Jul 07, 2020
8.457
8.479
7.964
7.979
13,432,023
-0.62(-7.26%)
Jul 06, 2020
8.866
9.043
8.465
8.604
11,325,312
-0.06(-0.71%)
Jul 02, 2020
8.843
8.989
8.584
8.665
10,533,809
+0.11(+1.26%)
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
.