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
)
50.85
+0.29 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
7.660
7.779
7.492
7.540
15,350,741
-0.09(-1.15%)
Sep 29, 2020
7.779
7.787
7.149
7.628
31,755,112
-0.18(-2.35%)
Sep 28, 2020
7.620
7.986
7.157
7.811
49,433,840
+0.78(+11.11%)
Sep 25, 2020
6.990
7.149
6.918
7.030
8,606,494
-0.11(-1.56%)
Sep 24, 2020
6.886
7.285
6.719
7.141
11,500,409
+0.22(+3.23%)
Sep 23, 2020
7.381
7.444
6.918
6.918
8,650,244
-0.41(-5.65%)
Sep 22, 2020
7.444
7.564
7.261
7.333
6,724,003
-0.06(-0.76%)
Sep 21, 2020
7.476
7.540
7.277
7.389
7,105,912
-0.41(-5.21%)
Sep 18, 2020
7.899
8.022
7.707
7.795
15,784,574
-0.14(-1.71%)
Sep 17, 2020
7.580
7.946
7.540
7.931
8,520,114
+0.15(+1.95%)
Sep 16, 2020
7.492
7.915
7.349
7.779
9,845,712
+0.42(+5.74%)
Sep 15, 2020
7.309
7.484
7.277
7.357
11,154,270
+0.09(+1.21%)
Sep 14, 2020
7.205
7.349
7.094
7.269
7,808,538
+0.12(+1.67%)
Sep 11, 2020
7.006
7.185
6.902
7.149
13,085,079
+0.17(+2.40%)
Sep 10, 2020
7.541
7.628
6.974
6.982
15,432,452
-0.56(-7.41%)
Sep 09, 2020
7.690
7.706
7.372
7.541
8,969,203
-0.03(-0.42%)
Sep 08, 2020
8.037
8.068
7.470
7.572
14,074,102
-0.73(-8.82%)
Sep 04, 2020
8.352
8.481
8.147
8.304
6,985,044
+0.06(+0.76%)
Sep 03, 2020
8.249
8.478
8.179
8.242
10,318,123
-0.15(-1.78%)
Sep 02, 2020
8.588
8.611
8.336
8.391
10,725,845
-0.20(-2.29%)
Sep 01, 2020
8.470
8.714
8.360
8.588
7,302,198
+0.03(+0.37%)
Aug 31, 2020
8.737
8.769
8.462
8.556
6,355,354
-0.18(-2.07%)
Aug 28, 2020
8.533
8.840
8.493
8.737
7,130,123
+0.27(+3.16%)
Aug 27, 2020
8.470
8.556
8.281
8.470
6,933,149
+0.05(+0.56%)
Aug 26, 2020
8.659
8.737
8.407
8.423
6,661,177
-0.22(-2.55%)
Aug 25, 2020
8.580
8.706
8.430
8.643
7,362,363
+0.16(+1.86%)
Aug 24, 2020
8.297
8.588
8.242
8.486
7,554,989
+0.27(+3.26%)
Aug 21, 2020
8.399
8.426
8.171
8.218
6,265,997
-0.20(-2.34%)
Aug 20, 2020
8.548
8.674
8.407
8.415
6,434,085
-0.31(-3.61%)
Aug 19, 2020
8.926
8.974
8.706
8.730
8,541,661
-0.20(-2.20%)
Aug 18, 2020
9.162
9.225
8.879
8.926
8,758,650
-0.31(-3.41%)
Aug 17, 2020
9.454
9.477
9.084
9.241
8,652,175
-0.30(-3.14%)
Aug 14, 2020
9.265
9.540
9.115
9.540
5,358,550
+0.22(+2.36%)
Aug 13, 2020
9.611
9.729
9.312
9.320
9,769,690
-0.32(-3.35%)
Aug 12, 2020
9.766
9.828
9.488
9.643
9,060,275
+0.12(+1.21%)
Aug 11, 2020
10.05
10.21
9.481
9.527
11,614,773
-0.22(-2.22%)
Aug 10, 2020
9.442
9.789
9.342
9.743
13,377,511
+0.41(+4.38%)
Aug 07, 2020
8.918
9.381
8.810
9.334
12,239,204
+0.26(+2.89%)
Aug 06, 2020
9.172
9.285
8.968
9.072
12,202,489
-0.21(-2.24%)
Aug 05, 2020
9.142
9.357
8.903
9.280
18,384,904
+0.73(+8.57%)
Aug 04, 2020
8.147
8.725
8.132
8.548
14,768,847
+0.38(+4.62%)
Aug 03, 2020
8.101
8.301
7.924
8.170
8,558,273
+0.08(+1.05%)
Jul 31, 2020
7.885
8.109
7.808
8.086
9,800,678
+0.12(+1.45%)
Jul 30, 2020
8.109
8.163
7.831
7.970
9,980,263
-0.39(-4.61%)
Jul 29, 2020
8.024
8.363
7.916
8.355
9,731,046
+0.39(+4.84%)
Jul 28, 2020
7.985
8.228
7.947
7.970
7,594,040
-0.07(-0.86%)
Jul 27, 2020
8.224
8.247
7.908
8.039
9,236,614
-0.21(-2.52%)
Jul 24, 2020
8.363
8.548
8.224
8.247
7,042,092
-0.14(-1.65%)
Jul 23, 2020
8.379
8.648
8.294
8.386
11,899,729
-0.15(-1.72%)
Jul 22, 2020
8.587
8.671
8.386
8.533
12,562,297
-0.22(-2.47%)
Jul 21, 2020
8.240
8.964
8.240
8.749
19,209,712
+0.83(+10.52%)
Jul 20, 2020
7.908
8.155
7.847
7.916
9,983,243
-0.02(-0.19%)
Jul 17, 2020
8.263
8.425
7.858
7.931
8,123,705
-0.29(-3.56%)
Jul 16, 2020
8.178
8.456
7.962
8.224
7,843,455
-0.05(-0.65%)
Jul 15, 2020
8.271
8.348
8.070
8.278
9,970,877
+0.24(+2.97%)
Jul 14, 2020
7.639
8.039
7.508
8.039
10,858,311
+0.36(+4.72%)
Jul 13, 2020
7.862
8.059
7.577
7.677
10,658,930
-0.18(-2.26%)
Jul 10, 2020
7.469
7.893
7.407
7.854
11,445,736
+0.30(+3.98%)
Jul 09, 2020
7.955
8.039
7.538
7.554
11,665,302
-0.43(-5.41%)
Jul 08, 2020
7.947
8.093
7.773
7.985
12,965,632
+0.01(+0.10%)
Jul 07, 2020
8.456
8.477
7.962
7.978
13,434,351
-0.62(-7.26%)
Jul 06, 2020
8.864
9.041
8.463
8.602
11,327,275
-0.06(-0.71%)
Jul 02, 2020
8.841
8.987
8.583
8.664
10,535,635
+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
.