Singapore markets open in 7 hours 55 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,056.95 -19.65 (-0.48%) Dow
33,774.85 -311.19 (-0.91%) Nasdaq
11,544.56 -39.99 (-0.35%) BTC-USD
23,006.64 -115.17 (-0.50%) CMC Crypto 200
520.73 +278.06 (+114.58%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 62.56 | 62.75 | 61.05 | 61.19 | 61.19 | 3,414,976 |
| 31 Jan 2023 | 62.40 | 63.74 | 61.96 | 63.24 | 63.24 | 7,452,700 |
| 30 Jan 2023 | 64.60 | 64.94 | 62.29 | 62.34 | 62.34 | 8,003,900 |
| 27 Jan 2023 | 65.72 | 66.96 | 65.25 | 65.27 | 65.27 | 7,204,000 |
| 26 Jan 2023 | 65.13 | 65.73 | 63.69 | 65.72 | 65.72 | 6,346,700 |
| 25 Jan 2023 | 63.40 | 64.18 | 62.41 | 64.17 | 64.17 | 5,834,700 |
| 24 Jan 2023 | 65.75 | 66.12 | 63.81 | 63.97 | 63.97 | 7,043,500 |
| 23 Jan 2023 | 65.33 | 66.26 | 65.04 | 65.76 | 65.76 | 6,246,100 |
| 20 Jan 2023 | 64.31 | 64.95 | 63.39 | 64.75 | 64.75 | 7,087,600 |
| 19 Jan 2023 | 62.18 | 64.20 | 62.04 | 64.08 | 64.08 | 7,312,900 |
| 18 Jan 2023 | 64.04 | 65.41 | 62.59 | 62.62 | 62.62 | 8,349,600 |
| 17 Jan 2023 | 63.77 | 64.39 | 63.19 | 63.49 | 63.49 | 5,383,900 |
| 13 Jan 2023 | 63.91 | 64.15 | 62.88 | 63.59 | 63.59 | 5,470,900 |
| 12 Jan 2023 | 63.44 | 64.78 | 63.27 | 64.03 | 64.03 | 7,232,000 |
| 11 Jan 2023 | 63.94 | 64.11 | 62.26 | 62.85 | 62.85 | 7,557,100 |
| 10 Jan 2023 | 62.80 | 63.16 | 61.47 | 63.13 | 63.13 | 5,909,300 |
| 09 Jan 2023 | 62.69 | 63.49 | 61.94 | 62.20 | 62.20 | 7,567,900 |
| 06 Jan 2023 | 61.17 | 62.26 | 60.80 | 61.23 | 61.23 | 7,329,400 |
| 05 Jan 2023 | 58.86 | 60.50 | 58.57 | 60.17 | 60.17 | 8,812,100 |
| 04 Jan 2023 | 56.88 | 59.26 | 56.41 | 58.90 | 58.90 | 9,690,900 |
| 03 Jan 2023 | 60.73 | 61.26 | 57.22 | 58.12 | 58.12 | 10,613,200 |
| 30 Dec 2022 | 60.95 | 61.57 | 60.52 | 61.51 | 61.51 | 6,678,800 |
| 29 Dec 2022 | 60.35 | 61.53 | 60.14 | 61.04 | 61.04 | 6,355,900 |
| 28 Dec 2022 | 62.85 | 62.87 | 60.64 | 60.89 | 60.89 | 6,524,400 |
| 27 Dec 2022 | 63.02 | 63.63 | 62.63 | 63.24 | 63.24 | 6,771,900 |
| 23 Dec 2022 | 60.93 | 62.52 | 60.44 | 62.51 | 62.51 | 6,099,600 |
| 22 Dec 2022 | 61.56 | 61.76 | 58.59 | 60.11 | 60.11 | 8,067,900 |
| 21 Dec 2022 | 60.88 | 61.90 | 60.22 | 61.76 | 61.76 | 7,992,800 |
| 20 Dec 2022 | 58.95 | 59.90 | 58.56 | 59.36 | 59.36 | 7,606,400 |
| 19 Dec 2022 | 60.45 | 60.92 | 58.72 | 59.26 | 59.26 | 7,011,700 |
| 16 Dec 2022 | 60.00 | 60.76 | 59.06 | 60.08 | 60.08 | 14,377,200 |
| 15 Dec 2022 | 61.13 | 61.77 | 60.26 | 61.58 | 61.58 | 7,976,400 |
| 14 Dec 2022 | 62.63 | 63.09 | 60.83 | 61.92 | 61.92 | 9,062,700 |
| 13 Dec 2022 | 62.64 | 63.09 | 61.00 | 61.98 | 61.98 | 10,915,100 |
| 12 Dec 2022 | 59.99 | 61.49 | 59.57 | 61.08 | 61.08 | 10,636,000 |
| 09 Dec 2022 | 61.95 | 62.38 | 59.54 | 59.62 | 59.62 | 13,152,800 |
| 09 Dec 2022 | 1.35 Dividend | |||||
| 08 Dec 2022 | 65.90 | 66.38 | 63.05 | 63.50 | 62.15 | 13,385,400 |
| 07 Dec 2022 | 64.57 | 65.46 | 63.40 | 64.25 | 62.88 | 10,523,200 |
| 06 Dec 2022 | 66.00 | 67.26 | 63.64 | 64.13 | 62.77 | 10,278,500 |
| 05 Dec 2022 | 69.75 | 70.42 | 65.85 | 66.55 | 65.14 | 11,218,100 |
| 02 Dec 2022 | 68.00 | 69.48 | 68.00 | 68.46 | 67.00 | 8,250,500 |
| 01 Dec 2022 | 69.55 | 70.13 | 68.14 | 68.28 | 66.83 | 7,640,300 |
| 30 Nov 2022 | 68.70 | 68.88 | 66.91 | 68.52 | 67.06 | 13,844,800 |
| 29 Nov 2022 | 67.70 | 68.16 | 66.53 | 67.50 | 66.06 | 10,032,100 |
| 28 Nov 2022 | 66.04 | 67.85 | 65.18 | 66.53 | 65.12 | 9,713,600 |
| 25 Nov 2022 | 68.45 | 69.10 | 67.96 | 68.35 | 66.90 | 3,520,500 |
| 23 Nov 2022 | 67.50 | 68.33 | 66.71 | 67.80 | 66.36 | 9,888,800 |
| 22 Nov 2022 | 68.13 | 70.43 | 67.58 | 68.57 | 67.11 | 14,037,100 |
| 21 Nov 2022 | 67.60 | 68.05 | 65.02 | 67.19 | 65.76 | 15,267,300 |
| 18 Nov 2022 | 69.02 | 69.84 | 67.60 | 69.62 | 68.14 | 10,216,600 |
| 17 Nov 2022 | 70.00 | 71.02 | 68.56 | 70.99 | 69.48 | 8,337,800 |
| 16 Nov 2022 | 72.19 | 73.04 | 70.93 | 71.34 | 69.82 | 8,881,400 |
| 15 Nov 2022 | 72.25 | 73.98 | 71.42 | 73.62 | 72.05 | 8,500,600 |
| 14 Nov 2022 | 71.35 | 72.93 | 71.13 | 71.50 | 69.98 | 6,600,600 |
| 11 Nov 2022 | 70.45 | 72.99 | 70.27 | 71.80 | 70.27 | 9,500,400 |
| 10 Nov 2022 | 68.55 | 69.72 | 66.84 | 68.98 | 67.51 | 8,089,800 |
| 09 Nov 2022 | 70.48 | 70.74 | 66.72 | 66.76 | 65.34 | 9,463,400 |
| 08 Nov 2022 | 72.19 | 72.49 | 70.39 | 71.99 | 70.46 | 8,450,300 |
| 07 Nov 2022 | 71.74 | 72.89 | 70.47 | 72.04 | 70.51 | 9,347,000 |
| 04 Nov 2022 | 72.91 | 74.26 | 70.18 | 71.48 | 69.96 | 14,218,400 |
| 03 Nov 2022 | 67.58 | 71.29 | 66.55 | 70.73 | 69.23 | 18,048,600 |
| 02 Nov 2022 | 75.45 | 75.46 | 66.60 | 67.44 | 66.01 | 36,589,400 |
| 01 Nov 2022 | 78.69 | 78.77 | 76.84 | 77.30 | 75.66 | 10,730,300 |
| 31 Oct 2022 | 75.04 | 78.27 | 74.76 | 77.35 | 75.71 | 8,429,600 |
| 28 Oct 2022 | 77.58 | 78.02 | 73.86 | 76.01 | 74.39 | 7,861,200 |
| 27 Oct 2022 | 78.50 | 78.82 | 76.34 | 76.56 | 74.93 | 7,410,900 |
| 26 Oct 2022 | 75.87 | 78.08 | 75.87 | 76.92 | 75.28 | 7,803,200 |
| 25 Oct 2022 | 74.84 | 75.78 | 73.97 | 75.51 | 73.90 | 6,541,000 |
| 24 Oct 2022 | 74.55 | 75.87 | 73.95 | 75.24 | 73.64 | 8,530,900 |
| 21 Oct 2022 | 72.48 | 74.38 | 71.93 | 74.29 | 72.71 | 11,214,800 |
| 20 Oct 2022 | 72.93 | 73.35 | 71.18 | 71.68 | 70.16 | 7,704,000 |
| 19 Oct 2022 | 70.11 | 72.42 | 69.69 | 71.94 | 70.41 | 8,977,700 |
| 18 Oct 2022 | 70.75 | 71.18 | 68.42 | 69.77 | 68.29 | 7,943,300 |
| 17 Oct 2022 | 69.41 | 70.29 | 68.62 | 69.80 | 68.32 | 7,969,400 |
| 14 Oct 2022 | 71.21 | 72.72 | 67.96 | 68.02 | 66.57 | 9,071,800 |
| 13 Oct 2022 | 68.08 | 73.07 | 68.02 | 72.25 | 70.71 | 10,697,100 |
| 12 Oct 2022 | 68.05 | 70.13 | 67.14 | 69.40 | 67.92 | 7,419,800 |
| 11 Oct 2022 | 68.67 | 70.59 | 67.89 | 68.57 | 67.11 | 11,718,900 |
| 10 Oct 2022 | 71.89 | 73.46 | 69.91 | 70.35 | 68.85 | 9,829,700 |
| 07 Oct 2022 | 72.50 | 73.87 | 71.18 | 72.04 | 70.51 | 12,020,900 |
| 06 Oct 2022 | 70.13 | 72.57 | 70.11 | 72.24 | 70.70 | 11,199,500 |
| 05 Oct 2022 | 69.00 | 71.51 | 67.91 | 70.88 | 69.37 | 15,689,500 |
| 04 Oct 2022 | 67.07 | 69.09 | 66.62 | 69.07 | 67.60 | 14,620,700 |
| 03 Oct 2022 | 63.30 | 65.89 | 62.92 | 65.33 | 63.94 | 13,020,200 |
| 30 Sept 2022 | 60.96 | 61.65 | 59.41 | 60.13 | 58.85 | 9,686,600 |
| 29 Sept 2022 | 59.15 | 61.45 | 58.22 | 60.97 | 59.67 | 12,286,900 |
| 28 Sept 2022 | 56.75 | 60.19 | 56.28 | 60.05 | 58.77 | 11,734,500 |
| 27 Sept 2022 | 56.37 | 57.23 | 55.33 | 56.17 | 54.98 | 10,695,500 |
| 26 Sept 2022 | 57.35 | 58.16 | 55.16 | 55.18 | 54.01 | 13,363,800 |
| 23 Sept 2022 | 60.24 | 60.25 | 56.80 | 57.69 | 56.46 | 17,563,200 |
| 22 Sept 2022 | 65.86 | 66.10 | 63.05 | 63.12 | 61.78 | 8,909,800 |
| 21 Sept 2022 | 66.85 | 66.94 | 64.44 | 64.48 | 63.11 | 9,389,300 |
| 20 Sept 2022 | 65.35 | 65.61 | 63.84 | 65.12 | 63.74 | 7,976,800 |
| 19 Sept 2022 | 64.32 | 66.77 | 64.22 | 65.90 | 64.50 | 10,530,200 |
| 16 Sept 2022 | 68.75 | 68.97 | 65.42 | 66.82 | 65.40 | 30,970,300 |
| 15 Sept 2022 | 70.19 | 70.92 | 69.25 | 69.48 | 68.00 | 11,230,300 |
| 14 Sept 2022 | 70.41 | 73.29 | 70.34 | 72.17 | 70.64 | 12,215,600 |
| 13 Sept 2022 | 70.40 | 71.44 | 68.57 | 69.07 | 67.60 | 11,480,400 |
| 12 Sept 2022 | 69.66 | 71.57 | 69.25 | 71.19 | 69.68 | 11,044,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
