DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201926.3926.8126.1426.4126.414,518,100
Jul 19, 201925.7626.4225.4826.3426.346,905,300
Jul 18, 201925.7825.9625.4425.7025.706,052,400
Jul 17, 201926.7726.9625.9225.9325.935,634,600
Jul 16, 201927.6327.7326.5926.8026.807,598,100
Jul 15, 201928.7528.8527.5827.6527.655,786,100
Jul 12, 201928.7229.0528.6228.6528.654,853,500
Jul 11, 201928.8628.9728.4128.6628.664,207,300
Jul 10, 201928.4129.1328.2928.8428.845,116,800
Jul 09, 201927.8428.1227.4228.0828.084,639,800
Jul 08, 201927.7128.7227.6527.9427.947,030,300
Jul 05, 201927.4427.9427.3527.9027.904,754,100
Jul 03, 201927.7527.7527.2127.5227.524,011,000
Jul 02, 201928.7328.7327.4427.5427.549,228,000
Jul 01, 201929.1229.3628.6528.9028.904,991,400
Jun 28, 201928.3728.7728.1228.5228.528,134,800
Jun 27, 201928.7328.9628.1828.3028.304,934,200
Jun 26, 201928.4729.2028.4228.7328.736,219,400
Jun 25, 201927.8128.2227.6527.9227.924,782,200
Jun 24, 201928.2228.5227.7127.9227.925,202,100
Jun 21, 201928.2428.5727.9628.2428.246,676,700
Jun 20, 201927.6528.3027.5628.0728.077,345,900
Jun 19, 201926.8527.2426.5026.9126.917,122,000
Jun 18, 201926.5727.3426.4726.9026.905,800,900
Jun 17, 201925.5226.4625.3426.4026.405,624,000
Jun 14, 201926.0526.2025.6725.7725.775,075,600
Jun 13, 201925.7426.1425.3926.1226.125,809,600
Jun 13, 20190.09 Dividend
Jun 12, 201925.7425.7525.1625.4825.395,327,200
Jun 11, 201926.4126.7526.0726.1026.015,756,700
Jun 10, 201925.8126.8625.7526.1226.035,234,800
Jun 07, 201925.7325.9825.3925.6925.605,364,300
Jun 06, 201925.6425.8925.3425.6325.545,635,000
Jun 05, 201925.9125.9224.8025.4825.396,671,800
Jun 04, 201925.8326.1925.2425.9925.907,348,800
Jun 03, 201925.3325.7225.1325.5125.425,506,900
May 31, 201925.4125.6525.1225.1625.076,536,200
May 30, 201926.7626.9325.7525.7825.698,207,200
May 29, 201926.1226.8625.9526.8526.7611,386,500
May 28, 201927.1427.1726.5626.6026.516,361,800
May 24, 201927.4827.8426.6726.9926.895,184,900
May 23, 201928.7128.7126.9727.1727.076,956,300
May 22, 201930.6730.8729.2829.3129.214,706,800
May 21, 201930.2931.2830.2331.1231.015,308,200
May 20, 201930.5930.8529.9830.0329.925,404,800
May 17, 201930.8631.2030.5330.6130.503,156,300
May 16, 201931.3431.8131.1531.3031.194,146,600
May 15, 201930.3731.0630.2030.9330.824,552,300
May 14, 201930.1630.9630.0330.7630.654,346,200
May 13, 201931.0031.1129.7629.9229.815,947,500
May 10, 201931.1131.4430.6931.3131.204,950,500
May 09, 201931.1331.3530.6331.2531.145,201,400
May 08, 201930.9031.8930.8131.5331.425,218,300
May 07, 201931.0531.1830.4931.0530.946,314,700
May 06, 201930.8731.5530.6631.4931.385,712,600
May 03, 201931.1431.4530.6031.2631.159,278,900
May 02, 201931.1732.0030.6330.9230.819,268,800
May 01, 201933.0033.1931.3031.8431.7313,692,400
Apr 30, 201933.1233.2231.7232.1432.037,090,500
Apr 29, 201932.5333.1632.4732.7232.604,900,200
Apr 26, 201933.1633.3332.2632.6932.574,967,900
Apr 25, 201934.3234.4933.5133.5433.426,210,000
Apr 24, 201934.8935.1734.3334.4934.377,331,900
Apr 23, 201935.2735.3934.4434.6034.486,277,600
Apr 22, 201934.1035.2233.5035.1635.0410,513,100
Apr 18, 201933.2733.8233.1433.5533.437,864,600
Apr 17, 201933.1033.3932.9333.2133.095,092,000
Apr 16, 201932.7532.9332.1732.8332.715,129,200
Apr 15, 201933.2333.5032.5432.5732.456,383,500
Apr 12, 201932.9933.8132.6033.4833.3613,576,000
Apr 11, 201931.1931.7530.8431.1831.073,416,500
Apr 10, 201931.2631.6031.1131.4031.294,927,900
Apr 09, 201931.8431.9330.9731.0630.954,981,600
Apr 08, 201932.3932.4931.6432.0331.925,413,700
Apr 05, 201931.1632.2131.1432.2032.097,171,400
Apr 04, 201930.8031.1230.4131.0130.905,131,500
Apr 03, 201931.3831.4530.4930.7130.604,312,600
Apr 02, 201931.6031.8331.1631.2131.104,385,200
Apr 01, 201931.9232.0831.2831.5431.435,252,100
Mar 29, 201932.3532.4331.4231.5631.456,528,600
Mar 28, 201930.9731.9330.9631.8831.775,973,000
Mar 27, 201931.4831.8131.0031.3331.225,433,000
Mar 26, 201931.4931.9631.3831.6031.495,790,800
Mar 25, 201930.3430.9429.9830.8230.715,355,100
Mar 22, 201931.4331.6030.2230.3430.237,404,000
Mar 21, 201931.2631.7530.9931.6531.546,863,900
Mar 20, 201930.1331.6130.1131.2531.1410,054,100
Mar 19, 201930.7630.9230.0930.2430.136,193,000
Mar 18, 201929.8530.5729.8030.5130.406,771,400
Mar 15, 201929.3029.7129.2729.6429.548,012,700
Mar 14, 201929.2429.6529.2229.5029.406,571,700
Mar 14, 20190.08 Dividend
Mar 13, 201929.1629.5028.9529.3329.159,233,700
Mar 12, 201928.0328.7727.8828.7628.587,048,800
Mar 11, 201927.0227.9826.8927.8027.638,110,800
Mar 08, 201927.4627.5226.5926.7126.5410,808,600
Mar 07, 201928.7628.8027.9928.0627.888,760,900
Mar 06, 201929.0029.3328.6028.7228.546,347,200
Mar 05, 201929.4829.5728.9029.2729.097,440,400
Mar 04, 201930.3030.4429.0329.4429.2611,404,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...