Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
11.52
11.57
11.04
11.07
14,359,343
-0.62(-5.34%)
Nov 27, 2020
11.85
12.05
11.60
11.69
6,075,924
-0.27(-2.25%)
Nov 25, 2020
11.93
12.12
11.75
11.96
11,170,739
-0.14(-1.18%)
Nov 24, 2020
11.90
12.21
11.71
12.10
19,322,776
+0.65(+5.66%)
Nov 23, 2020
10.67
11.49
10.62
11.45
16,487,748
+1.04(+10.03%)
Nov 20, 2020
10.68
10.73
10.31
10.41
11,561,286
-0.32(-2.95%)
Nov 19, 2020
10.09
10.75
10.01
10.73
17,382,006
+0.63(+6.27%)
Nov 18, 2020
10.46
10.79
10.08
10.09
16,471,607
-0.28(-2.67%)
Nov 17, 2020
9.808
10.37
9.705
10.37
13,315,427
+0.46(+4.63%)
Nov 16, 2020
9.911
9.950
9.657
9.911
11,324,554
+0.59(+6.37%)
Nov 13, 2020
8.969
9.357
8.930
9.317
7,909,941
+0.44(+4.99%)
Nov 12, 2020
9.017
9.349
8.748
8.874
9,047,693
-0.35(-3.77%)
Nov 11, 2020
9.444
9.452
9.151
9.222
11,969,201
-0.08(-0.85%)
Nov 10, 2020
9.135
9.317
8.859
9.301
15,366,625
+0.34(+3.80%)
Nov 09, 2020
8.566
9.396
8.566
8.961
22,478,768
+1.23(+15.97%)
Nov 06, 2020
7.870
8.131
7.696
7.728
16,907,194
-0.22(-2.79%)
Nov 05, 2020
7.712
8.186
7.640
7.949
18,631,522
+0.19(+2.45%)
Nov 04, 2020
7.680
7.925
7.356
7.759
20,465,864
+0.13(+1.76%)
Nov 03, 2020
7.664
7.830
7.466
7.625
11,830,853
+0.17(+2.23%)
Nov 02, 2020
7.174
7.577
6.857
7.459
12,001,401
+0.40(+5.60%)
Oct 30, 2020
6.676
7.063
6.596
7.063
19,844,832
+0.38(+5.68%)
Oct 29, 2020
6.241
6.691
6.114
6.684
16,237,515
+0.28(+4.32%)
Oct 28, 2020
6.636
6.683
6.335
6.407
13,890,069
-0.47(-6.79%)
Oct 27, 2020
6.897
7.000
6.802
6.873
10,774,417
-0.09(-1.36%)
Oct 26, 2020
7.213
7.261
6.865
6.968
11,596,888
-0.44(-5.88%)
Oct 23, 2020
7.443
7.561
7.285
7.403
11,075,915
+0.02(+0.21%)
Oct 22, 2020
6.834
7.419
6.834
7.387
13,424,195
+0.56(+8.23%)
Oct 21, 2020
7.024
7.118
6.818
6.826
17,681,824
-0.27(-3.79%)
Oct 20, 2020
7.055
7.213
6.905
7.095
12,702,051
+0.09(+1.24%)
Oct 19, 2020
7.158
7.190
6.937
7.008
11,306,418
-0.07(-1.01%)
Oct 16, 2020
7.419
7.490
7.071
7.079
11,554,838
-0.37(-4.99%)
Oct 15, 2020
7.213
7.465
7.063
7.451
12,679,714
+0.08(+1.07%)
Oct 14, 2020
7.569
7.803
7.356
7.372
14,819,267
-0.14(-1.89%)
Oct 13, 2020
7.751
7.886
7.498
7.514
10,451,720
-0.28(-3.65%)
Oct 12, 2020
7.909
7.933
7.720
7.799
8,181,037
-0.17(-2.09%)
Oct 09, 2020
8.234
8.273
7.909
7.965
11,361,524
-0.20(-2.42%)
Oct 08, 2020
7.886
8.170
7.783
8.163
11,026,741
+0.36(+4.56%)
Oct 07, 2020
7.751
7.870
7.585
7.807
11,835,244
+0.11(+1.44%)
Oct 06, 2020
8.265
8.376
7.664
7.696
14,477,721
-0.33(-4.14%)
Oct 05, 2020
7.807
8.036
7.609
8.028
15,218,173
+0.44(+5.73%)
Oct 02, 2020
6.881
7.799
6.842
7.593
18,506,554
+0.40(+5.49%)
Oct 01, 2020
7.443
7.546
7.134
7.198
15,254,879
-0.28(-3.81%)
Sep 30, 2020
7.601
7.720
7.435
7.482
15,469,058
-0.09(-1.15%)
Sep 29, 2020
7.720
7.728
7.095
7.569
31,999,866
-0.18(-2.35%)
Sep 28, 2020
7.561
7.925
7.103
7.751
49,814,856
+0.78(+11.11%)
Sep 25, 2020
6.937
7.095
6.865
6.976
8,672,829
-0.11(-1.56%)
Sep 24, 2020
6.834
7.229
6.668
7.087
11,589,049
+0.22(+3.23%)
Sep 23, 2020
7.324
7.387
6.865
6.865
8,716,916
-0.41(-5.65%)
Sep 22, 2020
7.387
7.506
7.205
7.277
6,775,829
-0.06(-0.76%)
Sep 21, 2020
7.419
7.482
7.221
7.332
7,160,682
-0.40(-5.21%)
Sep 18, 2020
7.838
7.961
7.648
7.735
15,906,235
-0.13(-1.71%)
Sep 17, 2020
7.522
7.886
7.482
7.870
8,585,784
+0.15(+1.95%)
Sep 16, 2020
7.435
7.854
7.292
7.720
9,921,598
+0.42(+5.74%)
Sep 15, 2020
7.253
7.427
7.221
7.300
11,240,242
+0.09(+1.21%)
Sep 14, 2020
7.150
7.292
7.039
7.213
7,868,723
+0.12(+1.67%)
Sep 11, 2020
6.952
7.130
6.850
7.095
13,185,934
+0.17(+2.40%)
Sep 10, 2020
7.483
7.569
6.921
6.929
15,551,399
-0.55(-7.41%)
Sep 09, 2020
7.632
7.647
7.315
7.483
9,038,333
-0.03(-0.42%)
Sep 08, 2020
7.975
8.007
7.413
7.514
14,182,579
-0.73(-8.82%)
Sep 04, 2020
8.288
8.416
8.085
8.241
7,038,881
+0.06(+0.76%)
Sep 03, 2020
8.186
8.413
8.116
8.178
10,397,650
-0.15(-1.78%)
Sep 02, 2020
8.522
8.546
8.272
8.327
10,808,515
-0.20(-2.29%)
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
.