U.S. Markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.36+0.02 (+0.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20209.419.569.219.369.368,760,000
Oct 22, 20208.649.388.649.349.3410,617,000
Oct 21, 20208.889.008.628.638.6313,997,300
Oct 20, 20208.929.128.738.978.9710,046,500
Oct 19, 20209.059.098.778.868.868,942,500
Oct 16, 20209.389.478.948.958.959,136,600
Oct 15, 20209.129.448.939.429.4210,028,800
Oct 14, 20209.579.879.309.329.3211,721,100
Oct 13, 20209.809.979.489.509.508,267,600
Oct 12, 202010.0010.039.769.869.866,470,900
Oct 09, 202010.4110.4610.0010.0710.078,986,300
Oct 08, 20209.9710.339.8410.3210.328,722,000
Oct 07, 20209.809.959.599.879.879,363,500
Oct 06, 202010.4510.599.699.739.7311,454,000
Oct 05, 20209.8710.169.6210.1510.1512,036,800
Oct 02, 20208.709.868.659.609.6014,637,600
Oct 01, 20209.419.549.029.109.1012,066,500
Sep 30, 20209.619.769.409.469.4612,233,800
Sep 29, 20209.769.778.979.579.5725,306,900
Sep 28, 20209.5610.028.999.809.8039,400,900
Sep 25, 20208.778.978.688.828.826,859,700
Sep 24, 20208.649.148.438.968.969,167,500
Sep 23, 20209.269.348.688.688.686,896,800
Sep 22, 20209.349.499.119.209.205,359,300
Sep 21, 20209.389.469.139.279.275,664,200
Sep 18, 20209.9110.079.679.789.7812,580,600
Sep 17, 20209.519.979.469.959.956,791,100
Sep 16, 20209.409.939.229.769.767,845,100
Sep 15, 20209.179.399.139.239.238,890,400
Sep 14, 20209.049.228.909.129.126,228,100
Sep 11, 20208.799.028.668.978.9710,429,000
Sep 11, 20200.11 Dividend
Sep 10, 20209.589.698.868.878.7612,149,700
Sep 09, 20209.779.799.379.589.467,062,100
Sep 08, 202010.2110.259.499.629.5011,081,000
Sep 04, 202010.6110.7710.3510.5510.425,498,300
Sep 03, 202010.4810.7710.3910.4710.348,122,500
Sep 02, 202010.9110.9410.5910.6610.538,443,800
Sep 01, 202010.7611.0710.6210.9110.775,748,500
Aug 31, 202011.1011.1410.7510.8710.745,002,400
Aug 28, 202010.8411.2310.7911.1010.965,612,100
Aug 27, 202010.7610.8710.5210.7610.635,458,400
Aug 26, 202011.0011.1010.6810.7010.575,244,400
Aug 25, 202010.9011.0710.7110.9810.845,796,300
Aug 24, 202010.5410.9210.4710.7810.655,946,900
Aug 21, 202010.6710.7110.3810.4410.314,932,300
Aug 20, 202010.8611.0210.6810.6910.565,064,600
Aug 19, 202011.3411.4011.0611.0910.956,724,900
Aug 18, 202011.6411.7211.2911.3411.206,895,200
Aug 17, 202012.0112.0411.5411.7411.596,813,200
Aug 14, 202011.7712.1211.5812.1211.974,218,100
Aug 13, 202012.2112.3611.8311.8411.697,692,500
Aug 13, 20200.26 Dividend
Aug 12, 202012.6712.7512.3112.5112.106,984,000
Aug 11, 202013.0413.2512.3012.3611.958,952,600
Aug 10, 202012.2512.7012.1212.6412.2210,311,300
Aug 07, 202011.5712.1711.4312.1111.719,433,600
Aug 06, 202011.9012.0511.6411.7711.389,407,300
Aug 05, 202011.8612.1411.5512.0411.6414,173,300
Aug 04, 202010.5711.3210.5511.0910.7211,389,200
Aug 03, 202010.5110.7710.2810.6010.256,596,700
Jul 31, 202010.2310.5210.1310.4910.147,554,300
Jul 30, 202010.5210.5910.1610.3410.007,693,300
Jul 29, 202010.4110.8510.2710.8410.487,501,100
Jul 28, 202010.3610.6810.3110.3410.005,853,400
Jul 27, 202010.6710.7010.2610.4310.097,119,200
Jul 24, 202010.8511.0910.6710.7010.355,428,000
Jul 23, 202010.8711.2210.7610.8810.529,173,000
Jul 22, 202011.1411.2510.8811.0710.719,684,400
Jul 21, 202010.6911.6310.6911.3510.9814,806,900
Jul 20, 202010.2610.5810.1810.279.937,694,900
Jul 17, 202010.7210.9310.2010.299.956,260,700
Jul 16, 202010.6110.9710.3310.6710.326,045,600
Jul 15, 202010.7310.8310.4710.7410.397,685,500
Jul 14, 20209.9110.439.7410.4310.098,370,700
Jul 13, 202010.2010.469.839.969.638,218,600
Jul 10, 20209.6910.249.6110.199.858,822,300
Jul 09, 202010.3210.439.789.809.488,992,400
Jul 08, 202010.3110.5010.0910.3610.029,995,400
Jul 07, 202010.9711.0010.3310.3510.0110,357,100
Jul 06, 202011.5011.7310.9811.1610.798,733,500
Jul 02, 202011.4711.6611.1411.2410.878,120,800
Jul 01, 202011.3611.8010.9811.1010.739,292,600
Jun 30, 202010.9511.4310.7811.3410.978,480,700
Jun 29, 202010.9211.2010.7611.1210.758,126,000
Jun 26, 202011.5611.5710.8510.9410.589,114,100
Jun 25, 202011.1111.7911.0611.7011.318,708,200
Jun 24, 202012.1112.1711.2511.2510.8811,073,100
Jun 23, 202012.9113.0012.2812.3811.979,560,800
Jun 22, 202012.9112.9812.5612.7012.286,084,900
Jun 19, 202013.4213.6612.7312.9412.5115,559,700
Jun 18, 202012.4413.1412.3712.9512.526,611,000
Jun 17, 202013.2013.3112.6012.6312.217,573,500
Jun 16, 202013.8713.8812.8013.3012.8610,065,500
Jun 15, 202012.0113.0911.8212.8912.477,482,400
Jun 12, 202013.0313.0912.1112.8012.388,104,700
Jun 12, 20200.11 Dividend
Jun 11, 202012.2013.2211.9212.2011.699,180,400
Jun 10, 202014.1514.5013.3513.6713.1012,575,600
Jun 09, 202015.0015.0314.2214.5513.9410,895,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...