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 (%)
Jul 31, 2020 7.826 8.048 7.750 8.025 9,874,506 +0.11(+1.45%)
Jul 30, 2020 8.048 8.102 7.773 7.910 10,055,444 -0.38(-4.61%)
Jul 29, 2020 7.964 8.301 7.857 8.293 9,804,349 +0.38(+4.84%)
Jul 28, 2020 7.926 8.167 7.887 7.910 7,651,246 -0.07(-0.86%)
Jul 27, 2020 8.163 8.186 7.849 7.979 9,306,193 -0.21(-2.52%)
Jul 24, 2020 8.301 8.484 8.163 8.186 7,095,140 -0.14(-1.65%)
Jul 23, 2020 8.316 8.584 8.232 8.324 11,989,369 -0.15(-1.72%)
Jul 22, 2020 8.522 8.607 8.324 8.469 12,656,928 -0.21(-2.47%)
Jul 21, 2020 8.178 8.897 8.178 8.683 19,354,418 +0.83(+10.52%)
Jul 20, 2020 7.849 8.094 7.788 7.857 10,058,446 -0.02(-0.19%)
Jul 17, 2020 8.201 8.362 7.799 7.872 8,184,900 -0.29(-3.56%)
Jul 16, 2020 8.117 8.392 7.903 8.163 7,902,539 -0.05(-0.65%)
Jul 15, 2020 8.209 8.285 8.010 8.216 10,045,987 +0.24(+2.97%)
Jul 14, 2020 7.581 7.979 7.451 7.979 10,940,106 +0.36(+4.72%)
Jul 13, 2020 7.803 7.998 7.520 7.620 10,739,223 -0.18(-2.26%)
Jul 10, 2020 7.413 7.834 7.352 7.796 11,531,956 +0.30(+3.98%)
Jul 09, 2020 7.895 7.979 7.482 7.497 11,753,176 -0.43(-5.41%)
Jul 08, 2020 7.887 8.033 7.715 7.926 13,063,301 +0.01(+0.10%)
Jul 07, 2020 8.392 8.414 7.903 7.918 13,535,551 -0.62(-7.26%)
Jul 06, 2020 8.798 8.974 8.400 8.538 11,412,602 -0.06(-0.71%)
Jul 02, 2020 8.775 8.920 8.519 8.599 10,614,999 +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.