Breaking News Bar

Business News and Information

Devon Energy (NY: DVN )

15.12 USD -0.18 (-1.18%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 15.08 15.32 14.85 15.12 8,833,001 -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.
 
bottom clear