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 (%)
Apr 30, 2020
9.712
9.742
9.022
9.454
13,692,137
-0.12(-1.27%)
Apr 29, 2020
8.726
9.780
8.605
9.575
15,648,665
+1.26(+15.13%)
Apr 28, 2020
8.362
8.529
8.082
8.317
11,672,698
+0.16(+1.95%)
Apr 27, 2020
7.809
8.256
7.490
8.158
9,848,534
+0.18(+2.28%)
Apr 24, 2020
8.264
8.510
7.725
7.976
21,129,008
-0.04(-0.47%)
Apr 23, 2020
7.680
8.339
7.619
8.013
16,343,486
+0.63(+8.52%)
Apr 22, 2020
7.263
7.445
7.073
7.384
9,754,953
+0.52(+7.62%)
Apr 21, 2020
6.588
7.028
6.505
6.861
19,121,796
-0.15(-2.16%)
Apr 20, 2020
6.361
7.263
6.293
7.013
16,875,058
+0.02(+0.33%)
Apr 17, 2020
6.202
7.013
6.164
6.990
16,808,264
+0.86(+13.97%)
Apr 16, 2020
6.520
6.543
6.126
6.133
9,152,868
-0.44(-6.69%)
Apr 15, 2020
6.330
6.619
6.103
6.573
13,502,390
-0.33(-4.73%)
Apr 14, 2020
7.142
7.369
6.717
6.899
15,079,511
-0.46(-6.28%)
Apr 13, 2020
7.778
7.839
7.149
7.361
15,062,946
+0.03(+0.41%)
Apr 09, 2020
7.657
8.006
6.713
7.331
32,212,290
+0.20(+2.76%)
Apr 08, 2020
6.846
7.157
6.535
7.134
15,307,033
+0.53(+8.04%)
Apr 07, 2020
7.271
7.642
6.546
6.603
19,473,238
-0.07(-1.02%)
Apr 06, 2020
6.414
6.740
6.217
6.672
17,861,542
+0.32(+5.01%)
Apr 03, 2020
6.293
6.496
5.733
6.353
23,665,898
+0.45(+7.57%)
Apr 02, 2020
5.527
6.854
5.360
5.906
31,757,198
+0.76(+14.73%)
Apr 01, 2020
4.981
5.261
4.716
5.148
22,331,136
-0.09(-1.74%)
Mar 31, 2020
5.064
5.648
5.064
5.239
19,262,988
+0.42(+8.82%)
Mar 30, 2020
4.670
4.943
4.139
4.814
25,318,480
+0.05(+0.95%)
Mar 27, 2020
5.261
5.277
4.708
4.769
17,890,132
-0.81(-14.54%)
Mar 26, 2020
5.542
5.758
5.117
5.580
17,674,574
+0.15(+2.79%)
Mar 25, 2020
5.595
5.906
5.034
5.428
15,869,113
-0.19(-3.37%)
Mar 24, 2020
5.155
5.785
4.829
5.618
19,595,764
+0.93(+19.90%)
Mar 23, 2020
4.564
4.996
4.321
4.685
17,709,322
+0.08(+1.64%)
Mar 20, 2020
5.110
5.565
4.503
4.609
24,817,280
-0.36(-7.18%)
Mar 19, 2020
4.177
4.966
3.988
4.966
18,542,058
+0.86(+21.07%)
Mar 18, 2020
4.458
4.518
3.563
4.101
18,958,904
-0.80(-16.25%)
Mar 17, 2020
5.762
5.959
4.822
4.898
17,715,112
-0.84(-14.66%)
Mar 16, 2020
5.383
6.338
4.928
5.739
18,583,046
-0.86(-12.99%)
Mar 13, 2020
6.164
6.603
5.451
6.596
24,569,038
+1.08(+19.67%)
Mar 12, 2020
5.883
6.137
5.315
5.512
19,108,106
-0.80(-12.62%)
Mar 11, 2020
6.315
6.705
6.068
6.308
20,644,428
-0.45(-6.66%)
Mar 10, 2020
6.998
7.050
5.865
6.758
26,830,844
+0.48(+7.65%)
Mar 09, 2020
6.863
7.328
6.023
6.278
33,040,030
-3.75(-37.40%)
Mar 06, 2020
11.37
11.42
9.758
10.03
18,197,254
-1.94(-16.18%)
Mar 05, 2020
11.72
12.08
11.60
11.96
13,066,526
-0.23(-1.91%)
Mar 04, 2020
12.11
12.41
11.77
12.20
11,714,874
+0.35(+2.98%)
Mar 03, 2020
12.17
12.61
11.61
11.84
15,243,643
-0.39(-3.19%)
Mar 02, 2020
12.40
12.50
11.56
12.23
14,677,902
+0.05(+0.43%)
Feb 28, 2020
11.20
12.24
11.09
12.18
18,466,712
+0.43(+3.64%)
Feb 27, 2020
11.87
12.55
11.55
11.75
17,598,182
-0.79(-6.28%)
Feb 26, 2020
13.40
13.45
12.52
12.54
13,784,148
-0.80(-5.96%)
Feb 25, 2020
14.41
14.51
13.20
13.34
13,849,723
-1.05(-7.30%)
Feb 24, 2020
14.95
14.95
14.33
14.39
14,622,744
-1.34(-8.54%)
Feb 21, 2020
16.28
16.30
15.64
15.73
12,364,874
-0.88(-5.33%)
Feb 20, 2020
16.75
16.97
16.55
16.61
10,274,778
-0.43(-2.51%)
Feb 19, 2020
16.89
17.27
16.62
17.04
14,621,862
+0.42(+2.53%)
Feb 18, 2020
16.88
16.92
16.51
16.62
12,906,366
-0.50(-2.89%)
Feb 14, 2020
17.58
17.69
16.92
17.12
9,614,413
-0.36(-2.06%)
Feb 13, 2020
17.23
17.52
17.09
17.48
6,901,778
+0.03(+0.17%)
Feb 12, 2020
17.51
17.84
17.33
17.45
5,977,883
+0.42(+2.47%)
Feb 11, 2020
17.25
17.36
17.00
17.03
4,934,234
+0.12(+0.71%)
Feb 10, 2020
17.03
17.13
16.75
16.91
4,988,416
-0.32(-1.87%)
Feb 07, 2020
17.05
17.32
16.88
17.23
4,451,216
-0.12(-0.69%)
Feb 06, 2020
17.61
17.66
17.21
17.35
6,870,200
-0.21(-1.20%)
Feb 05, 2020
16.86
17.71
16.80
17.56
9,049,660
+1.16(+7.09%)
Feb 04, 2020
16.31
16.75
16.25
16.40
8,227,817
+0.51(+3.21%)
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
.