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

Devon Energy (NY: DVN )

45.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 5.064 5.648 5.064 5.239 19,262,988 +0.42(+8.82%)
Mar 30, 2020 4.670 4.943 4.139 4.814 25,318,480 +0.05(+0.95%)
Mar 27, 2020 5.261 5.277 4.708 4.769 17,890,132 -0.81(-14.54%)
Mar 26, 2020 5.542 5.758 5.117 5.580 17,674,574 +0.15(+2.79%)
Mar 25, 2020 5.595 5.906 5.034 5.428 15,869,113 -0.19(-3.37%)
Mar 24, 2020 5.155 5.785 4.829 5.618 19,595,764 +0.93(+19.90%)
Mar 23, 2020 4.564 4.996 4.321 4.685 17,709,322 +0.08(+1.64%)
Mar 20, 2020 5.110 5.565 4.503 4.609 24,817,280 -0.36(-7.18%)
Mar 19, 2020 4.177 4.966 3.988 4.966 18,542,058 +0.86(+21.07%)
Mar 18, 2020 4.458 4.518 3.563 4.101 18,958,904 -0.80(-16.25%)
Mar 17, 2020 5.762 5.959 4.822 4.898 17,715,112 -0.84(-14.66%)
Mar 16, 2020 5.383 6.338 4.928 5.739 18,583,046 -0.86(-12.99%)
Mar 13, 2020 6.164 6.603 5.451 6.596 24,569,038 +1.08(+19.67%)
Mar 12, 2020 5.883 6.137 5.315 5.512 19,108,106 -0.80(-12.62%)
Mar 11, 2020 6.315 6.705 6.068 6.308 20,644,428 -0.45(-6.66%)
Mar 10, 2020 6.998 7.050 5.865 6.758 26,830,844 +0.48(+7.65%)
Mar 09, 2020 6.863 7.328 6.023 6.278 33,040,030 -3.75(-37.40%)
Mar 06, 2020 11.37 11.42 9.758 10.03 18,197,254 -1.94(-16.18%)
Mar 05, 2020 11.72 12.08 11.60 11.96 13,066,526 -0.23(-1.91%)
Mar 04, 2020 12.11 12.41 11.77 12.20 11,714,874 +0.35(+2.98%)
Mar 03, 2020 12.17 12.61 11.61 11.84 15,243,643 -0.39(-3.19%)
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.