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 (%)
Sep 30, 2020
7.602
7.721
7.436
7.484
15,466,377
-0.09(-1.15%)
Sep 29, 2020
7.721
7.729
7.096
7.571
31,994,318
-0.18(-2.35%)
Sep 28, 2020
7.563
7.927
7.104
7.753
49,806,220
+0.78(+11.11%)
Sep 25, 2020
6.938
7.096
6.867
6.977
8,671,326
-0.11(-1.56%)
Sep 24, 2020
6.835
7.230
6.669
7.088
11,587,040
+0.22(+3.23%)
Sep 23, 2020
7.325
7.389
6.867
6.867
8,715,405
-0.41(-5.65%)
Sep 22, 2020
7.389
7.507
7.207
7.278
6,774,654
-0.06(-0.76%)
Sep 21, 2020
7.420
7.484
7.223
7.333
7,159,440
-0.40(-5.21%)
Sep 18, 2020
7.840
7.962
7.650
7.737
15,903,477
-0.13(-1.71%)
Sep 17, 2020
7.523
7.887
7.483
7.871
8,584,295
+0.15(+1.95%)
Sep 16, 2020
7.436
7.855
7.294
7.721
9,919,878
+0.42(+5.74%)
Sep 15, 2020
7.254
7.428
7.223
7.302
11,238,293
+0.09(+1.21%)
Sep 14, 2020
7.151
7.294
7.041
7.215
7,867,359
+0.12(+1.67%)
Sep 11, 2020
6.954
7.132
6.851
7.096
13,183,648
+0.17(+2.40%)
Sep 10, 2020
7.485
7.570
6.922
6.930
15,548,703
-0.55(-7.41%)
Sep 09, 2020
7.633
7.649
7.317
7.485
9,036,766
-0.03(-0.42%)
Sep 08, 2020
7.977
8.008
7.414
7.516
14,180,120
-0.73(-8.82%)
Sep 04, 2020
8.289
8.418
8.086
8.242
7,037,661
+0.06(+0.76%)
Sep 03, 2020
8.188
8.414
8.117
8.180
10,395,848
-0.15(-1.78%)
Sep 02, 2020
8.524
8.547
8.274
8.328
10,806,642
-0.20(-2.29%)
Sep 01, 2020
8.406
8.649
8.297
8.524
7,357,204
+0.03(+0.37%)
Aug 31, 2020
8.672
8.703
8.399
8.492
6,403,228
-0.18(-2.07%)
Aug 28, 2020
8.469
8.774
8.430
8.672
7,183,834
+0.27(+3.16%)
Aug 27, 2020
8.406
8.492
8.219
8.406
6,985,376
+0.05(+0.56%)
Aug 26, 2020
8.594
8.672
8.344
8.360
6,711,354
-0.22(-2.55%)
Aug 25, 2020
8.516
8.641
8.367
8.578
7,417,823
+0.16(+1.86%)
Aug 24, 2020
8.235
8.524
8.180
8.422
7,611,899
+0.27(+3.26%)
Aug 21, 2020
8.336
8.363
8.110
8.156
6,313,198
-0.20(-2.34%)
Aug 20, 2020
8.485
8.610
8.344
8.352
6,482,552
-0.31(-3.61%)
Aug 19, 2020
8.860
8.906
8.641
8.664
8,606,004
-0.20(-2.20%)
Aug 18, 2020
9.094
9.156
8.813
8.860
8,824,628
-0.31(-3.41%)
Aug 17, 2020
9.383
9.406
9.016
9.172
8,717,351
-0.30(-3.14%)
Aug 14, 2020
9.196
9.469
9.047
9.469
5,398,915
+0.22(+2.36%)
Aug 13, 2020
9.539
9.656
9.242
9.250
9,843,283
-0.32(-3.35%)
Aug 12, 2020
9.693
9.754
9.418
9.571
9,128,525
+0.11(+1.21%)
Aug 11, 2020
9.976
10.14
9.410
9.456
11,702,267
-0.21(-2.22%)
Aug 10, 2020
9.372
9.716
9.272
9.670
13,478,283
+0.41(+4.38%)
Aug 07, 2020
8.851
9.310
8.744
9.265
12,331,401
+0.26(+2.89%)
Aug 06, 2020
9.104
9.216
8.901
9.004
12,294,410
-0.21(-2.24%)
Aug 05, 2020
9.073
9.287
8.836
9.211
18,523,396
+0.73(+8.57%)
Aug 04, 2020
8.086
8.660
8.071
8.484
14,880,100
+0.37(+4.62%)
Aug 03, 2020
8.040
8.239
7.865
8.109
8,622,742
+0.08(+1.05%)
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
.