Devon Energy (NY: DVN )

50.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.57 14.63 13.96 13.99 11,357,399 -0.79(-5.35%)
Nov 27, 2020 14.98 15.23 14.66 14.78 4,805,700 -0.34(-2.25%)
Nov 25, 2020 15.08 15.32 14.85 15.12 8,835,400 -0.18(-1.18%)
Nov 24, 2020 15.04 15.44 14.80 15.30 15,283,184 +0.82(+5.66%)
Nov 23, 2020 13.49 14.53 13.43 14.48 13,040,843 +1.32(+10.03%)
Nov 20, 2020 13.50 13.57 13.04 13.16 9,144,300 -0.40(-2.95%)
Nov 19, 2020 12.76 13.59 12.66 13.56 13,748,148 +0.80(+6.27%)
Nov 18, 2020 13.22 13.64 12.75 12.76 13,028,076 -0.35(-2.67%)
Nov 17, 2020 12.40 13.11 12.27 13.11 10,531,723 +0.58(+4.63%)
Nov 16, 2020 12.53 12.58 12.21 12.53 8,957,059 +0.75(+6.37%)
Nov 13, 2020 11.34 11.83 11.29 11.78 6,256,300 +0.56(+4.99%)
Nov 12, 2020 11.40 11.82 11.06 11.22 7,156,195 -0.44(-3.77%)
Nov 11, 2020 11.94 11.95 11.57 11.66 9,466,937 -0.10(-0.85%)
Nov 10, 2020 11.55 11.78 11.20 11.76 12,154,100 +0.43(+3.80%)
Nov 09, 2020 10.83 11.88 10.83 11.33 17,779,387 +1.56(+15.97%)
Nov 06, 2020 9.950 10.28 9.730 9.770 13,372,600 -0.28(-2.79%)
Nov 05, 2020 9.750 10.35 9.660 10.05 14,736,442 +0.24(+2.45%)
Nov 04, 2020 9.710 10.02 9.300 9.810 16,187,300 +0.17(+1.76%)
Nov 03, 2020 9.690 9.900 9.440 9.640 9,357,512 +0.21(+2.23%)
Nov 02, 2020 9.070 9.580 8.670 9.430 9,492,405 +0.50(+5.60%)
Oct 30, 2020 8.440 8.930 8.340 8.930 15,696,100 +0.48(+5.68%)
Oct 29, 2020 7.890 8.460 7.730 8.450 12,842,923 +0.35(+4.32%)
Oct 28, 2020 8.390 8.450 8.010 8.100 10,986,231 -0.59(-6.79%)
Oct 27, 2020 8.720 8.850 8.600 8.690 8,521,933 -0.12(-1.36%)
Oct 26, 2020 9.120 9.180 8.680 8.810 9,172,459 -0.55(-5.88%)
Oct 23, 2020 9.410 9.560 9.210 9.360 8,760,400 +0.02(+0.21%)
Oct 22, 2020 8.640 9.380 8.640 9.340 10,617,752 +0.71(+8.23%)
Oct 21, 2020 8.880 9.000 8.620 8.630 13,985,287 -0.34(-3.79%)
Oct 20, 2020 8.920 9.120 8.730 8.970 10,046,578 +0.11(+1.24%)
Oct 19, 2020 9.050 9.090 8.770 8.860 8,942,714 -0.09(-1.01%)
Oct 16, 2020 9.380 9.470 8.940 8.950 9,139,200 -0.47(-4.99%)
Oct 15, 2020 9.120 9.438 8.930 9.420 10,028,911 +0.10(+1.07%)
Oct 14, 2020 9.570 9.865 9.300 9.320 11,721,172 -0.18(-1.89%)
Oct 13, 2020 9.800 9.970 9.480 9.500 8,266,698 -0.36(-3.65%)
Oct 12, 2020 10.00 10.03 9.760 9.860 6,470,721 -0.21(-2.09%)
Oct 09, 2020 10.41 10.46 10.00 10.07 8,986,300 -0.25(-2.42%)
Oct 08, 2020 9.970 10.33 9.840 10.32 8,721,506 +0.45(+4.56%)
Oct 07, 2020 9.800 9.950 9.590 9.870 9,360,985 +0.14(+1.44%)
Oct 06, 2020 10.45 10.59 9.690 9.730 11,451,029 -0.42(-4.14%)
Oct 05, 2020 9.870 10.16 9.620 10.15 12,036,683 +0.55(+5.73%)
Oct 02, 2020 8.700 9.860 8.650 9.600 14,637,600 +0.50(+5.49%)
Oct 01, 2020 9.410 9.540 9.020 9.100 12,065,716 -0.36(-3.81%)
Sep 30, 2020 9.610 9.760 9.400 9.460 12,235,119 -0.11(-1.15%)
Sep 29, 2020 9.760 9.770 8.970 9.570 25,310,020 -0.23(-2.35%)
Sep 28, 2020 9.560 10.02 8.980 9.800 39,400,631 +0.98(+11.11%)
Sep 25, 2020 8.770 8.970 8.680 8.820 6,859,700 -0.14(-1.56%)
Sep 24, 2020 8.640 9.140 8.430 8.960 9,166,259 +0.28(+3.23%)
Sep 23, 2020 9.260 9.340 8.680 8.680 6,894,570 -0.52(-5.65%)
Sep 22, 2020 9.340 9.490 9.110 9.200 5,359,284 -0.07(-0.76%)
Sep 21, 2020 9.380 9.460 9.130 9.270 5,663,680 -0.51(-5.21%)
Sep 18, 2020 9.910 10.06 9.670 9.780 12,580,900 -0.17(-1.71%)
Sep 17, 2020 9.510 9.970 9.460 9.950 6,790,852 +0.19(+1.95%)
Sep 16, 2020 9.400 9.930 9.220 9.760 7,847,403 +0.53(+5.74%)
Sep 15, 2020 9.170 9.390 9.130 9.230 8,890,373 +0.11(+1.21%)
Sep 14, 2020 9.040 9.220 8.900 9.120 6,223,699 +0.15(+1.67%)
Sep 11, 2020 8.790 9.015 8.660 8.970 10,429,301 +0.10(+1.13%)
Sep 10, 2020 9.580 9.690 8.860 8.870 12,147,705 -0.71(-7.41%)
Sep 09, 2020 9.770 9.790 9.365 9.580 7,060,137 -0.04(-0.42%)
Sep 08, 2020 10.21 10.25 9.490 9.620 11,078,475 -0.93(-8.82%)
Sep 04, 2020 10.61 10.77 10.35 10.55 5,498,300 +0.08(+0.76%)
Sep 03, 2020 10.48 10.77 10.39 10.47 8,121,944 -0.19(-1.78%)
Sep 02, 2020 10.91 10.94 10.59 10.66 8,442,884 -0.25(-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.