Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.671 8.702 8.397 8.491 6,404,338 -0.18(-2.07%)
Aug 28, 2020 8.467 8.772 8.428 8.671 7,185,079 +0.27(+3.16%)
Aug 27, 2020 8.405 8.491 8.218 8.405 6,986,587 +0.05(+0.56%)
Aug 26, 2020 8.592 8.671 8.342 8.358 6,712,518 -0.22(-2.55%)
Aug 25, 2020 8.514 8.639 8.366 8.577 7,419,109 +0.16(+1.86%)
Aug 24, 2020 8.233 8.522 8.178 8.421 7,613,219 +0.27(+3.26%)
Aug 21, 2020 8.335 8.362 8.108 8.155 6,314,292 -0.20(-2.34%)
Aug 20, 2020 8.483 8.608 8.342 8.350 6,483,676 -0.31(-3.61%)
Aug 19, 2020 8.858 8.905 8.639 8.663 8,607,496 -0.20(-2.20%)
Aug 18, 2020 9.092 9.155 8.811 8.858 8,826,158 -0.31(-3.41%)
Aug 17, 2020 9.381 9.405 9.014 9.171 8,718,862 -0.30(-3.14%)
Aug 14, 2020 9.194 9.467 9.046 9.467 5,399,851 +0.22(+2.36%)
Aug 13, 2020 9.538 9.655 9.241 9.249 9,844,990 -0.32(-3.35%)
Aug 12, 2020 9.691 9.752 9.416 9.569 9,130,107 +0.11(+1.21%)
Aug 11, 2020 9.974 10.13 9.408 9.454 11,704,295 -0.21(-2.22%)
Aug 10, 2020 9.370 9.714 9.271 9.668 13,480,619 +0.41(+4.38%)
Aug 07, 2020 8.850 9.309 8.743 9.263 12,333,538 +0.26(+2.89%)
Aug 06, 2020 9.102 9.214 8.900 9.003 12,296,541 -0.21(-2.24%)
Aug 05, 2020 9.072 9.286 8.835 9.209 18,526,606 +0.73(+8.57%)
Aug 04, 2020 8.085 8.659 8.070 8.483 14,882,679 +0.37(+4.62%)
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.