Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

38.61 +0.74 (+1.95%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.767 7.159 6.686 7.159 19,577,668 +0.38(+5.68%)
Oct 29, 2020 6.326 6.783 6.197 6.775 16,018,914 +0.28(+4.32%)
Oct 28, 2020 6.727 6.775 6.422 6.494 13,703,072 -0.47(-6.79%)
Oct 27, 2020 6.991 7.095 6.895 6.967 10,629,365 -0.10(-1.36%)
Oct 26, 2020 7.312 7.360 6.959 7.063 11,440,763 -0.44(-5.88%)
Oct 23, 2020 7.544 7.665 7.384 7.504 10,926,804 +0.02(+0.21%)
Oct 22, 2020 6.927 7.520 6.927 7.488 13,243,469 +0.57(+8.23%)
Oct 21, 2020 7.119 7.216 6.911 6.919 17,443,780 -0.27(-3.79%)
Oct 20, 2020 7.151 7.312 6.999 7.192 12,531,047 +0.09(+1.24%)
Oct 19, 2020 7.256 7.288 7.031 7.103 11,154,203 -0.07(-1.01%)
Oct 16, 2020 7.520 7.592 7.168 7.176 11,399,279 -0.38(-4.99%)
Oct 15, 2020 7.312 7.566 7.159 7.552 12,509,011 +0.08(+1.07%)
Oct 14, 2020 7.673 7.909 7.456 7.472 14,619,760 -0.14(-1.89%)
Oct 13, 2020 7.857 7.993 7.600 7.616 10,311,011 -0.29(-3.65%)
Oct 12, 2020 8.017 8.041 7.825 7.905 8,070,898 -0.17(-2.09%)
Oct 09, 2020 8.346 8.386 8.017 8.073 11,208,567 -0.20(-2.42%)
Oct 08, 2020 7.993 8.282 7.889 8.274 10,878,291 +0.36(+4.56%)
Oct 07, 2020 7.857 7.977 7.689 7.913 11,675,910 +0.11(+1.44%)
Oct 06, 2020 8.378 8.490 7.769 7.801 14,282,812 -0.34(-4.14%)
Oct 05, 2020 7.913 8.146 7.713 8.138 15,013,295 +0.44(+5.73%)
Oct 02, 2020 6.975 7.905 6.935 7.697 18,257,406 +0.40(+5.49%)
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.