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

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.676 7.063 6.596 7.063 19,844,832 +0.38(+5.68%)
Oct 29, 2020 6.241 6.691 6.114 6.684 16,237,515 +0.28(+4.32%)
Oct 28, 2020 6.636 6.683 6.335 6.407 13,890,069 -0.47(-6.79%)
Oct 27, 2020 6.897 7.000 6.802 6.873 10,774,417 -0.09(-1.36%)
Oct 26, 2020 7.213 7.261 6.865 6.968 11,596,888 -0.44(-5.88%)
Oct 23, 2020 7.443 7.561 7.285 7.403 11,075,915 +0.02(+0.21%)
Oct 22, 2020 6.834 7.419 6.834 7.387 13,424,195 +0.56(+8.23%)
Oct 21, 2020 7.024 7.118 6.818 6.826 17,681,824 -0.27(-3.79%)
Oct 20, 2020 7.055 7.213 6.905 7.095 12,702,051 +0.09(+1.24%)
Oct 19, 2020 7.158 7.190 6.937 7.008 11,306,418 -0.07(-1.01%)
Oct 16, 2020 7.419 7.490 7.071 7.079 11,554,838 -0.37(-4.99%)
Oct 15, 2020 7.213 7.465 7.063 7.451 12,679,714 +0.08(+1.07%)
Oct 14, 2020 7.569 7.803 7.356 7.372 14,819,267 -0.14(-1.89%)
Oct 13, 2020 7.751 7.886 7.498 7.514 10,451,720 -0.28(-3.65%)
Oct 12, 2020 7.909 7.933 7.720 7.799 8,181,037 -0.17(-2.09%)
Oct 09, 2020 8.234 8.273 7.909 7.965 11,361,524 -0.20(-2.42%)
Oct 08, 2020 7.886 8.170 7.783 8.163 11,026,741 +0.36(+4.56%)
Oct 07, 2020 7.751 7.870 7.585 7.807 11,835,244 +0.11(+1.44%)
Oct 06, 2020 8.265 8.376 7.664 7.696 14,477,721 -0.33(-4.14%)
Oct 05, 2020 7.807 8.036 7.609 8.028 15,218,173 +0.44(+5.73%)
Oct 02, 2020 6.881 7.799 6.842 7.593 18,506,554 +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.