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 (%)
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.