Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.442 8.812 8.311 8.742 10,995,671 +0.17(+1.98%)
Jun 29, 2020 8.419 8.634 8.295 8.573 10,539,716 +0.14(+1.65%)
Jun 26, 2020 8.912 8.920 8.365 8.434 11,822,777 -0.59(-6.50%)
Jun 25, 2020 8.565 9.089 8.526 9.020 11,295,877 +0.35(+4.00%)
Jun 24, 2020 9.336 9.382 8.673 8.673 14,356,070 -0.87(-9.13%)
Jun 23, 2020 9.953 10.02 9.467 9.544 12,401,128 -0.25(-2.52%)
Jun 22, 2020 9.953 10.01 9.683 9.791 7,889,100 -0.19(-1.85%)
Jun 19, 2020 10.35 10.53 9.810 9.976 20,182,970 -0.01(-0.08%)
Jun 18, 2020 9.590 10.13 9.536 9.984 8,573,622 +0.25(+2.53%)
Jun 17, 2020 10.18 10.26 9.714 9.737 9,824,853 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.868 10.25 13,068,826 +0.32(+3.18%)
Jun 15, 2020 9.259 10.09 9.113 9.937 9,706,541 +0.07(+0.70%)
Jun 12, 2020 10.05 10.09 9.336 9.868 10,515,909 +0.55(+5.87%)
Jun 11, 2020 9.191 10.10 9.107 9.321 12,011,378 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,444,288 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.12 14,259,048 -0.92(-7.68%)
Jun 08, 2020 11.96 12.04 11.11 12.04 17,095,652 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,354,424 +1.44(+14.78%)
Jun 04, 2020 9.435 9.794 9.229 9.718 13,622,541 +0.15(+1.60%)
Jun 03, 2020 9.473 9.618 9.229 9.565 10,811,125 +0.28(+2.96%)
Jun 02, 2020 9.076 9.336 9.053 9.290 11,063,346 +0.35(+3.93%)
Jun 01, 2020 8.251 9.076 8.113 8.939 15,935,356 +0.68(+8.23%)
May 29, 2020 8.786 8.832 8.228 8.259 56,422,684 -0.65(-7.29%)
May 28, 2020 9.466 9.473 8.839 8.908 14,672,764 -0.59(-6.19%)
May 27, 2020 9.550 9.550 9.000 9.496 12,328,079 +0.09(+0.97%)
May 26, 2020 9.733 9.771 9.252 9.405 11,881,142 +0.13(+1.40%)
May 22, 2020 9.282 9.359 9.011 9.275 10,900,468 -0.11(-1.22%)
May 21, 2020 9.542 9.634 9.206 9.389 10,653,203 -0.10(-1.05%)
May 20, 2020 9.641 9.832 9.443 9.489 14,026,335 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.397 9.405 12,893,349 -0.62(-6.17%)
May 18, 2020 9.825 10.21 9.649 10.02 13,998,087 +0.89(+9.79%)
May 15, 2020 8.870 9.428 8.793 9.130 10,911,070 +0.22(+2.49%)
May 14, 2020 8.564 9.214 8.243 8.908 10,096,837 +0.10(+1.13%)
May 13, 2020 9.359 9.374 8.625 8.809 12,746,773 -0.66(-7.02%)
May 12, 2020 9.657 9.993 9.473 9.473 11,562,666 -0.05(-0.48%)
May 11, 2020 9.550 9.764 9.351 9.519 10,618,218 -0.18(-1.89%)
May 08, 2020 9.412 9.718 9.359 9.703 9,711,164 +0.53(+5.75%)
May 07, 2020 9.130 9.496 9.099 9.175 11,686,944 +0.40(+4.53%)
May 06, 2020 9.091 9.206 8.595 8.778 14,233,618 +0.24(+2.77%)
May 05, 2020 9.290 9.359 8.488 8.541 11,694,190 -0.18(-2.10%)
May 04, 2020 8.297 8.732 8.129 8.725 8,574,838 +0.21(+2.42%)
May 01, 2020 9.107 9.317 8.434 8.518 9,361,546 -1.01(-10.59%)
Apr 30, 2020 9.787 9.817 9.091 9.527 13,587,412 -0.12(-1.27%)
Apr 29, 2020 8.793 9.855 8.671 9.649 15,528,975 +1.27(+15.13%)
Apr 28, 2020 8.427 8.595 8.144 8.381 11,583,418 +0.16(+1.95%)
Apr 27, 2020 7.869 8.320 7.548 8.220 9,773,206 +0.18(+2.28%)
Apr 24, 2020 8.327 8.576 7.785 8.037 20,967,402 -0.04(-0.47%)
Apr 23, 2020 7.739 8.404 7.678 8.075 16,218,481 +0.63(+8.52%)
Apr 22, 2020 7.319 7.502 7.128 7.441 9,680,341 +0.53(+7.62%)
Apr 21, 2020 6.639 7.082 6.555 6.914 18,975,542 -0.15(-2.16%)
Apr 20, 2020 6.410 7.319 6.341 7.067 16,745,987 +0.02(+0.33%)
Apr 17, 2020 6.249 7.067 6.211 7.044 16,679,704 +0.86(+13.97%)
Apr 16, 2020 6.570 6.593 6.173 6.181 9,082,862 -0.44(-6.69%)
Apr 15, 2020 6.379 6.670 6.150 6.624 13,399,116 -0.33(-4.73%)
Apr 14, 2020 7.197 7.426 6.769 6.952 14,964,174 -0.47(-6.28%)
Apr 13, 2020 7.838 7.900 7.204 7.418 14,947,735 +0.03(+0.41%)
Apr 09, 2020 7.716 8.068 6.765 7.388 31,965,912 +0.20(+2.76%)
Apr 08, 2020 6.899 7.212 6.585 7.189 15,189,956 +0.53(+8.04%)
Apr 07, 2020 7.327 7.701 6.597 6.654 19,324,294 -0.07(-1.02%)
Apr 06, 2020 6.463 6.792 6.265 6.723 17,724,926 +0.32(+5.01%)
Apr 03, 2020 6.341 6.546 5.777 6.402 23,484,888 +0.45(+7.57%)
Apr 02, 2020 5.569 6.906 5.401 5.951 31,514,300 +0.76(+14.73%)
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.