Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.12-2.51 (-5.16%)
At close: 04:00PM EST
45.96 -0.16 (-0.35%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202247.1547.3145.0446.1246.1217,261,900
Jan 20, 202248.2150.9547.6848.6348.6313,374,400
Jan 19, 202250.7751.0048.9248.9348.9312,232,000
Jan 18, 202251.0851.9949.2150.3650.3611,575,800
Jan 14, 202249.7551.4549.7450.3950.3912,859,900
Jan 13, 202250.0050.8449.2949.6449.6410,745,900
Jan 12, 202250.6451.1649.5749.9049.9013,828,000
Jan 11, 202249.1850.1147.8549.8049.8013,170,300
Jan 10, 202248.2748.7646.7848.5048.509,846,200
Jan 07, 202248.4449.7547.8248.8948.8915,609,600
Jan 06, 202248.4448.9947.0048.3748.3714,529,500
Jan 05, 202248.1548.6846.5246.6146.6113,786,800
Jan 04, 202246.2747.9746.1247.6647.6615,536,400
Jan 03, 202244.1445.7743.9745.5745.5710,232,500
Dec 31, 202143.5044.3143.3144.0544.054,895,700
Dec 30, 202144.3444.8043.6143.6743.674,919,200
Dec 29, 202144.2645.0943.9344.2044.207,497,800
Dec 28, 202144.9045.3544.1044.5044.506,374,500
Dec 27, 202141.9344.7541.3144.6144.618,186,200
Dec 23, 202142.5242.7841.9742.0542.055,399,900
Dec 22, 202141.3142.9040.7042.2942.297,569,800
Dec 21, 202138.9641.5638.9441.3141.3115,177,900
Dec 20, 202136.3838.3835.5538.2638.2620,487,400
Dec 17, 202139.8840.1038.3039.2039.2020,547,600
Dec 16, 202140.3541.5540.0440.3640.3610,234,000
Dec 15, 202140.3340.3438.1739.9839.9814,637,100
Dec 14, 202140.4041.0839.8940.3440.3411,249,700
Dec 13, 202142.5743.0040.9841.0641.069,522,800
Dec 10, 202142.9843.5241.5143.4243.428,016,200
Dec 09, 202143.4843.5642.0242.3242.3210,979,600
Dec 09, 20210.73 Dividend
Dec 08, 202145.3345.5544.5244.9144.188,233,300
Dec 07, 202143.1245.3943.1245.1244.3913,003,800
Dec 06, 202142.3543.1841.3542.3641.678,408,000
Dec 03, 202142.3743.2340.9541.7741.099,959,900
Dec 02, 202140.2841.8639.0741.5940.9113,679,300
Dec 01, 202143.9443.9440.7540.8440.1812,620,600
Nov 30, 202142.7943.8641.5242.0641.3818,070,000
Nov 29, 202144.0345.0443.1543.9243.2110,617,100
Nov 26, 202142.0142.8639.9142.7042.0115,887,500
Nov 24, 202143.1645.5643.1045.0944.3612,219,100
Nov 23, 202142.2243.6942.2243.4442.7311,164,000
Nov 22, 202140.4942.0540.2041.1440.4710,696,700
Nov 19, 202141.8642.1840.4140.6039.9414,549,800
Nov 18, 202142.4443.9541.8243.3242.628,311,900
Nov 17, 202142.9843.9942.0542.2941.607,821,700
Nov 16, 202143.2043.8742.7543.4342.725,649,100
Nov 15, 202142.5543.7641.6743.1842.488,705,800
Nov 12, 202142.3342.8742.0342.5841.895,994,200
Nov 11, 202142.5943.3242.5842.7242.036,521,100
Nov 10, 202143.4543.8841.6142.3341.649,206,500
Nov 09, 202144.1244.4042.6243.9943.277,071,000
Nov 08, 202144.1544.7943.8144.1243.408,016,400
Nov 05, 202143.0943.6742.3243.5842.878,676,200
Nov 04, 202142.9643.7641.8742.3641.6711,428,000
Nov 03, 202142.5944.0341.4841.9741.2915,035,600
Nov 02, 202141.7642.5341.7041.9841.309,657,200
Nov 01, 202141.0342.4040.8341.9941.3113,381,700
Oct 29, 202140.2940.3939.3540.0839.437,947,100
Oct 28, 202139.5240.5439.4940.5039.845,849,200
Oct 27, 202140.7041.0639.4139.6138.979,047,100
Oct 26, 202140.9241.7440.7541.5140.846,663,000
Oct 25, 202141.0041.3040.0940.6640.008,639,500
Oct 22, 202139.9540.4639.3640.4439.787,334,500
Oct 21, 202140.6040.7939.1639.7039.059,937,800
Oct 20, 202139.8341.0339.5240.9140.2510,565,100
Oct 19, 202140.6441.8140.1140.3039.6416,074,300
Oct 18, 202140.6741.9839.8840.5239.8611,777,300
Oct 15, 202140.2540.9840.0340.1039.457,733,900
Oct 14, 202139.7739.9439.0239.7839.137,627,800
Oct 13, 202138.5839.3738.0538.9938.367,691,400
Oct 12, 202139.4640.2338.7639.2538.619,319,300
Oct 11, 202140.6640.8639.2539.4538.8110,102,100
Oct 08, 202139.0039.9738.8239.8639.2110,951,000
Oct 07, 202138.8138.9837.5238.4037.7814,063,200
Oct 06, 202139.0239.7838.0438.6838.0516,983,600
Oct 05, 202139.3240.2438.8340.0839.4319,210,500
Oct 04, 202137.5039.4037.4438.7638.1319,176,300
Oct 01, 202135.8637.1735.8136.8136.2114,253,500
Sep 30, 202135.5035.9134.9135.5134.9315,487,000
Sep 29, 202134.9936.0434.5435.7535.1713,299,100
Sep 28, 202135.5335.9734.8635.1334.5615,516,900
Sep 27, 202134.0035.0933.9235.0034.4317,222,100
Sep 24, 202132.4033.3432.2633.0932.5510,329,400
Sep 23, 202130.5832.9230.4932.8032.2715,590,400
Sep 22, 202129.2330.8429.2130.4429.9515,922,200
Sep 21, 202128.8228.9127.8128.4928.0311,105,200
Sep 20, 202128.4328.8327.4028.1827.7214,190,300
Sep 17, 202130.2130.6929.7229.7929.3124,716,400
Sep 16, 202130.2030.5829.7130.3129.8210,065,400
Sep 15, 202128.9130.4328.8830.3329.8420,487,900
Sep 14, 202129.1329.2927.8728.2727.819,044,100
Sep 13, 202128.6929.4828.5728.9228.459,789,200
Sep 10, 202128.7029.0328.0228.0727.616,581,800
Sep 10, 20210.38 Dividend
Sep 09, 202128.0129.0827.7328.4527.619,205,700
Sep 08, 202129.2529.6228.0328.2327.408,874,000
Sep 07, 202128.9029.3328.7329.0628.215,939,700
Sep 03, 202129.2129.8029.0029.1728.317,305,300
Sep 02, 202128.6029.9728.6029.3228.4611,711,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement