Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,124.49
+45.63(+0.56%)
Bitcoin USD
63,886.91
+794.15(+1.26%)
CMC Crypto 200
1,384.22
-12.32(-0.88%)

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.61

+0.51

(+0.98%)

At close: 04:00PM EDT

52.65

+0.04

(+0.08%)

Pre-market:

09:16AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	52.04	52.65	51.43	52.61	52.61	6,389,800
24 Apr 2024	52.20	52.41	51.76	52.10	52.10	6,470,200
23 Apr 2024	51.97	52.71	51.62	52.57	52.57	4,173,200
22 Apr 2024	51.56	52.55	51.11	52.13	52.13	6,363,300
19 Apr 2024	51.53	52.44	51.42	51.83	51.83	5,072,100
18 Apr 2024	51.94	52.15	51.23	51.43	51.43	5,168,200
17 Apr 2024	52.04	52.65	51.44	51.67	51.67	6,183,100
16 Apr 2024	52.37	52.70	51.55	52.18	52.18	6,991,400
15 Apr 2024	53.66	54.04	52.49	52.68	52.68	7,850,700
12 Apr 2024	54.47	55.09	53.26	53.42	53.42	9,804,200
11 Apr 2024	54.49	54.93	53.27	53.90	53.90	7,527,400
10 Apr 2024	54.01	54.55	53.54	54.51	54.51	7,984,200
09 Apr 2024	53.57	54.21	53.25	54.14	54.14	7,886,900
08 Apr 2024	53.49	53.81	52.96	53.43	53.43	7,183,100
05 Apr 2024	52.78	53.58	52.33	53.27	53.27	7,665,500
04 Apr 2024	52.95	53.12	52.31	52.54	52.54	7,702,300
03 Apr 2024	51.85	52.83	51.85	52.77	52.77	8,999,300
02 Apr 2024	51.26	51.65	50.87	51.62	51.62	7,093,800
01 Apr 2024	50.92	51.20	50.32	50.95	50.95	8,016,600
28 Mar 2024	49.97	50.29	49.72	50.18	50.18	9,259,400
27 Mar 2024	48.54	49.47	48.48	49.46	49.46	5,580,400
26 Mar 2024	49.17	49.33	48.77	48.79	48.79	5,832,000
25 Mar 2024	48.68	49.24	48.56	49.05	49.05	6,091,000
22 Mar 2024	48.59	48.83	48.30	48.37	48.37	4,639,200
21 Mar 2024	48.63	48.65	48.20	48.53	48.53	6,671,500
20 Mar 2024	48.08	48.85	48.00	48.61	48.61	6,248,500
19 Mar 2024	47.45	48.53	47.34	48.43	48.43	8,230,900
18 Mar 2024	47.67	48.02	47.26	47.47	47.47	6,691,000
15 Mar 2024	47.51	48.29	47.47	47.62	47.62	16,338,000
14 Mar 2024	47.31	47.87	47.24	47.86	47.86	9,075,200
14 Mar 2024	0.44 Dividend
13 Mar 2024	47.02	47.80	47.02	47.41	46.97	8,846,300
12 Mar 2024	46.70	46.99	46.50	46.58	46.15	6,939,400
11 Mar 2024	46.13	46.75	45.71	46.67	46.24	7,571,700
08 Mar 2024	46.04	46.37	45.80	46.16	45.73	6,790,000
07 Mar 2024	45.45	46.28	45.41	45.89	45.46	7,767,900
06 Mar 2024	45.57	45.62	44.90	45.45	45.03	8,359,200
05 Mar 2024	44.60	45.41	44.33	45.08	44.66	9,578,300
04 Mar 2024	44.53	44.72	44.24	44.37	43.96	7,332,700
01 Mar 2024	44.45	44.79	44.08	44.39	43.98	12,030,500
29 Feb 2024	44.19	44.44	43.84	44.06	43.65	7,975,100
28 Feb 2024	44.10	44.92	43.73	44.03	43.62	11,356,000
27 Feb 2024	44.13	44.63	43.95	44.32	43.91	7,475,100
26 Feb 2024	43.73	44.35	43.48	43.83	43.42	8,164,000
23 Feb 2024	43.51	44.12	43.13	43.88	43.47	7,029,700
22 Feb 2024	43.69	44.27	43.32	43.97	43.56	10,886,600
21 Feb 2024	43.72	44.63	43.65	44.11	43.70	7,522,700
20 Feb 2024	43.38	43.83	43.13	43.41	43.01	6,377,800
16 Feb 2024	43.19	43.73	42.96	43.46	43.06	6,175,300
15 Feb 2024	41.86	43.32	41.86	43.19	42.79	8,847,500
14 Feb 2024	42.05	42.50	41.65	41.84	41.45	6,715,300
13 Feb 2024	42.08	42.27	41.41	41.90	41.51	6,512,500
12 Feb 2024	41.79	42.59	41.76	42.24	41.85	7,972,800
09 Feb 2024	42.39	42.58	41.35	41.59	41.20	7,462,200
08 Feb 2024	41.33	42.49	41.31	42.41	42.02	11,090,600
07 Feb 2024	41.17	41.47	40.69	41.31	40.93	6,761,800
06 Feb 2024	40.93	41.50	40.74	41.08	40.70	6,864,000
05 Feb 2024	41.07	41.14	40.47	40.69	40.31	7,451,100
02 Feb 2024	41.73	41.82	41.21	41.30	40.92	6,948,600
01 Feb 2024	42.29	42.62	41.48	41.80	41.41	7,886,700
31 Jan 2024	43.18	43.22	42.01	42.02	41.63	6,996,900
30 Jan 2024	42.47	43.36	42.41	43.32	42.92	6,014,800
29 Jan 2024	42.58	42.81	42.03	42.77	42.37	5,362,500
26 Jan 2024	42.39	42.77	42.12	42.62	42.22	5,768,600
25 Jan 2024	41.80	42.50	41.47	42.49	42.10	8,101,500
24 Jan 2024	41.70	41.88	41.27	41.62	41.23	8,160,700
23 Jan 2024	41.22	41.84	41.06	41.30	40.92	5,843,100
22 Jan 2024	40.80	41.62	40.56	41.18	40.80	9,522,600
19 Jan 2024	41.05	41.11	40.62	40.97	40.59	9,163,300
18 Jan 2024	40.98	41.21	40.51	41.08	40.70	10,038,500
17 Jan 2024	41.29	41.49	40.81	41.09	40.71	11,802,700
16 Jan 2024	42.53	42.75	41.52	41.68	41.29	13,084,600
12 Jan 2024	44.44	44.53	42.67	42.77	42.37	12,739,700
11 Jan 2024	44.08	44.25	43.43	43.59	43.19	10,739,000
10 Jan 2024	44.77	44.82	43.84	43.94	43.53	10,531,300
09 Jan 2024	45.59	45.65	44.55	44.77	44.35	7,532,800
08 Jan 2024	45.15	45.53	44.33	45.53	45.11	8,222,300
05 Jan 2024	45.98	46.08	45.52	45.94	45.51	7,071,800
04 Jan 2024	47.04	47.35	45.56	45.63	45.21	8,311,400
03 Jan 2024	45.69	46.84	45.52	46.81	46.38	7,374,600
02 Jan 2024	45.62	46.49	45.55	45.84	45.41	7,489,500
29 Dec 2023	45.88	45.98	45.04	45.30	44.88	9,440,600
28 Dec 2023	46.11	46.35	45.75	45.76	45.34	7,843,000
27 Dec 2023	46.55	46.77	46.24	46.40	45.97	7,982,600
26 Dec 2023	46.26	46.94	46.19	46.66	46.23	8,224,800
22 Dec 2023	46.20	46.45	45.72	45.81	45.38	6,311,800
21 Dec 2023	45.39	45.86	45.16	45.85	45.42	8,104,100
20 Dec 2023	45.85	46.23	45.17	45.24	44.82	8,494,500
19 Dec 2023	45.34	45.73	45.02	45.68	45.26	9,074,600
18 Dec 2023	45.57	46.16	45.21	45.24	44.82	12,127,200
15 Dec 2023	44.51	44.91	44.14	44.87	44.45	24,610,700
14 Dec 2023	44.25	45.49	44.16	44.99	44.57	13,683,600
14 Dec 2023	0.77 Dividend
13 Dec 2023	43.33	44.25	42.95	44.22	43.05	13,256,400
12 Dec 2023	43.90	43.90	43.04	43.34	42.19	11,439,000
11 Dec 2023	44.25	44.61	44.06	44.41	43.23	8,093,600
08 Dec 2023	43.83	44.26	43.67	44.09	42.92	7,450,800
07 Dec 2023	43.55	43.80	43.14	43.46	42.31	10,954,900
06 Dec 2023	43.53	44.17	43.06	43.25	42.10	10,636,500
05 Dec 2023	44.68	44.85	43.72	43.78	42.62	8,282,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,124.49+45.63(+0.56%)

Bitcoin USD63,886.91+794.15(+1.26%)

CMC Crypto 2001,384.22-12.32(-0.88%)

Devon Energy Corporation (DVN)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,124.49
+45.63(+0.56%)

Bitcoin USD
63,886.91
+794.15(+1.26%)

CMC Crypto 200
1,384.22
-12.32(-0.88%)