Devon Energy (NY: DVN )

17.50 USD +0.29 (+1.69%)
Streaming Delayed Price Updated: 8:58 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 16.46 17.57 16.10 17.21 15,503,239 +0.36(+2.14%)
Jan 26, 2021 17.68 17.93 16.83 16.85 11,020,047 -0.52(-2.99%)
Jan 25, 2021 17.53 17.63 16.69 17.37 15,028,486 -0.43(-2.42%)
Jan 22, 2021 17.80 18.08 17.30 17.80 16,633,700 -0.59(-3.21%)
Jan 21, 2021 19.91 19.99 17.48 18.39 21,199,372 -1.58(-7.91%)
Jan 20, 2021 20.24 20.30 19.50 19.97 10,240,335 -0.03(-0.15%)
Jan 19, 2021 19.99 20.14 19.52 20.00 10,914,709 +0.43(+2.20%)
Jan 15, 2021 19.90 19.94 18.99 19.57 12,581,000 -0.71(-3.50%)
Jan 14, 2021 19.27 20.77 19.25 20.28 12,993,475 +1.15(+6.01%)
Jan 13, 2021 19.66 19.72 19.01 19.13 10,868,995 -0.58(-2.94%)
Jan 12, 2021 18.72 19.88 18.36 19.71 17,081,109 +1.38(+7.53%)
Jan 11, 2021 17.57 18.39 17.30 18.33 10,890,553 +0.22(+1.21%)
Jan 08, 2021 18.79 18.85 17.92 18.11 13,952,000 -0.46(-2.48%)
Jan 07, 2021 18.13 19.27 17.97 18.57 21,495,363 +0.25(+1.36%)
Jan 06, 2021 17.70 18.65 17.50 18.32 89,599,272 +0.96(+5.53%)
Jan 05, 2021 16.38 17.94 16.35 17.36 17,602,256 +1.23(+7.63%)
Jan 04, 2021 16.00 16.43 15.71 16.13 10,303,756 +0.32(+2.02%)
Dec 31, 2020 15.81 15.81 15.81 8,880,891 -0.33(-2.04%)
Dec 30, 2020 15.31 16.23 15.25 16.14 8,880,891 +0.83(+5.42%)
Dec 29, 2020 15.50 15.55 15.10 15.31 5,648,425 -0.04(-0.26%)
Dec 28, 2020 15.50 15.65 15.24 15.35 5,394,515 +0.02(+0.13%)
Dec 24, 2020 15.68 15.70 15.13 15.33 2,793,200 -0.33(-2.11%)
Dec 23, 2020 15.20 15.93 14.93 15.66 6,573,772 +0.83(+5.60%)
Dec 22, 2020 15.32 15.35 14.81 14.83 5,470,697 -0.47(-3.07%)
Dec 21, 2020 14.66 15.49 14.34 15.30 9,967,661 -0.33(-2.11%)
Dec 18, 2020 16.05 16.25 15.44 15.63 18,161,800 -0.47(-2.92%)
Dec 17, 2020 16.11 16.28 15.72 16.10 10,289,997 +0.19(+1.19%)
Dec 16, 2020 15.93 16.08 15.46 15.91 11,101,166 +0.12(+0.76%)
Dec 15, 2020 15.56 15.83 15.22 15.79 6,703,009 +0.42(+2.73%)
Dec 14, 2020 16.54 16.60 15.36 15.37 8,243,846 -0.79(-4.89%)
Dec 11, 2020 16.47 16.49 15.94 16.16 6,840,700 -0.41(-2.47%)
Dec 10, 2020 15.58 16.72 15.48 16.57 9,434,059 +0.86(+5.47%)
Dec 09, 2020 16.21 16.35 15.35 15.71 11,766,597 -0.26(-1.63%)
Dec 08, 2020 15.75 16.50 15.66 15.97 10,693,621 +0.02(+0.13%)
Dec 07, 2020 16.41 16.52 15.90 15.95 10,097,534 -0.77(-4.61%)
Dec 04, 2020 15.75 16.74 15.66 16.72 13,820,300 +1.41(+9.21%)
Dec 03, 2020 14.91 15.65 14.59 15.31 10,300,881 +0.51(+3.45%)
Dec 02, 2020 13.90 15.28 13.78 14.80 11,244,902 +0.80(+5.71%)
Dec 01, 2020 14.42 14.59 13.90 14.00 6,989,500 +0.01(+0.07%)
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%)
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.