Mail

DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	47.88	49.02	47.50	48.53	48.53	8,822,200
01 Jun 2023	46.31	47.73	45.98	46.78	46.78	7,568,000
31 May 2023	46.31	46.79	45.89	46.10	46.10	11,537,800
30 May 2023	47.31	47.71	46.32	46.96	46.96	11,242,800
26 May 2023	48.45	48.49	47.58	48.07	48.07	6,377,100
25 May 2023	48.68	48.92	47.67	47.87	47.87	11,289,800
24 May 2023	49.27	50.05	48.68	49.67	49.67	6,903,000
23 May 2023	49.75	50.17	49.06	49.11	49.11	7,381,000
22 May 2023	49.19	49.98	48.91	49.32	49.32	5,510,700
19 May 2023	49.03	49.59	48.82	49.20	49.20	8,284,100
18 May 2023	47.37	48.37	47.06	48.28	48.28	6,115,900
17 May 2023	46.59	48.28	46.45	47.71	47.71	7,930,900
16 May 2023	47.36	47.66	46.05	46.13	46.13	8,030,900
15 May 2023	47.93	48.19	47.43	47.71	47.71	7,187,000
12 May 2023	47.64	47.79	46.84	47.52	47.52	5,949,900
11 May 2023	47.33	47.85	46.89	47.26	47.26	7,922,500
10 May 2023	49.17	49.21	47.20	48.11	48.11	12,036,100
09 May 2023	50.23	51.24	48.80	49.17	49.17	13,774,400
08 May 2023	51.76	52.03	50.95	51.00	51.00	8,842,500
05 May 2023	49.90	50.86	49.70	50.36	50.36	8,310,700
04 May 2023	49.13	49.75	48.05	48.24	48.24	7,220,100
03 May 2023	49.50	50.15	48.87	49.01	49.01	9,470,800
02 May 2023	52.14	52.39	49.96	50.71	50.71	9,588,100
01 May 2023	52.69	53.74	52.53	53.24	53.24	5,921,700
28 Apr 2023	52.12	54.03	51.94	53.43	53.43	7,658,800
27 Apr 2023	52.51	52.68	51.40	52.25	52.25	6,360,400
26 Apr 2023	52.72	53.33	51.54	52.20	52.20	6,955,900
25 Apr 2023	53.60	53.76	52.65	53.21	53.21	6,242,700
24 Apr 2023	53.53	54.84	53.39	54.47	54.47	5,473,400
21 Apr 2023	54.17	54.17	53.24	53.63	53.63	5,510,400
20 Apr 2023	53.79	54.15	53.47	54.02	54.02	6,705,700
19 Apr 2023	54.18	54.96	53.95	54.85	54.85	5,112,300
18 Apr 2023	54.90	55.46	54.49	55.22	55.22	5,329,700
17 Apr 2023	55.59	56.19	55.08	55.30	55.30	6,132,100
14 Apr 2023	55.26	56.06	55.10	55.70	55.70	5,969,300
13 Apr 2023	54.40	55.49	54.39	55.22	55.22	6,567,500
12 Apr 2023	54.53	55.25	54.26	54.54	54.54	7,277,200
11 Apr 2023	53.76	54.81	53.48	54.30	54.30	6,427,300
10 Apr 2023	53.10	54.53	53.10	53.39	53.39	6,996,900
06 Apr 2023	53.23	53.53	52.72	52.91	52.91	6,239,500
05 Apr 2023	52.80	53.59	52.10	53.53	53.53	8,297,200
04 Apr 2023	53.30	53.52	51.50	52.74	52.74	10,252,700
03 Apr 2023	53.41	54.66	52.90	53.31	53.31	18,907,000
31 Mar 2023	50.33	50.85	50.12	50.61	50.61	7,652,500
30 Mar 2023	50.55	50.66	49.63	49.85	49.85	6,603,000
29 Mar 2023	49.47	49.92	49.25	49.79	49.79	8,150,400
28 Mar 2023	47.72	49.22	47.68	48.57	48.57	7,671,100
27 Mar 2023	47.40	48.41	46.58	48.08	48.08	7,759,600
24 Mar 2023	45.45	46.99	45.44	46.57	46.57	8,727,600
23 Mar 2023	48.13	48.61	46.23	46.72	46.72	8,905,800
22 Mar 2023	49.19	49.54	47.69	47.76	47.76	8,633,200
21 Mar 2023	48.04	49.51	47.88	49.06	49.06	11,184,700
20 Mar 2023	46.00	47.32	45.98	47.00	47.00	8,906,600
17 Mar 2023	46.31	46.45	45.04	46.15	46.15	28,300,500
16 Mar 2023	44.41	46.35	44.03	46.27	46.27	14,250,200
15 Mar 2023	47.09	47.27	44.37	45.12	45.12	23,274,200
14 Mar 2023	49.01	50.84	48.31	49.22	49.22	12,442,500
14 Mar 2023	0.89 Dividend
13 Mar 2023	50.00	51.07	49.02	49.98	49.09	15,449,700
10 Mar 2023	52.85	53.67	51.34	51.76	50.84	12,351,100
09 Mar 2023	54.82	55.37	52.85	52.98	52.04	9,275,200
08 Mar 2023	54.69	55.58	54.01	54.50	53.53	8,379,100
07 Mar 2023	56.11	56.34	54.76	55.03	54.05	9,492,500
06 Mar 2023	56.16	56.80	55.87	56.49	55.48	8,926,300
03 Mar 2023	54.91	57.13	54.78	56.67	55.66	10,997,800
02 Mar 2023	54.25	56.00	54.20	55.70	54.71	8,660,000
01 Mar 2023	53.82	55.05	53.56	54.74	53.77	9,308,100
28 Feb 2023	54.97	55.13	53.88	53.92	52.96	10,887,300
27 Feb 2023	55.12	55.27	54.26	54.52	53.55	9,624,200
24 Feb 2023	54.42	55.19	53.90	55.00	54.02	10,030,100
23 Feb 2023	54.40	55.27	53.80	55.00	54.02	11,919,400
22 Feb 2023	53.71	54.35	52.56	53.59	52.64	13,144,400
21 Feb 2023	53.68	54.09	53.19	53.73	52.77	11,378,800
17 Feb 2023	54.80	54.80	52.45	53.33	52.38	25,514,600
16 Feb 2023	57.01	57.42	55.68	55.72	54.73	17,678,700
15 Feb 2023	58.85	59.17	55.40	57.23	56.21	52,418,700
14 Feb 2023	62.92	64.40	62.54	63.94	62.80	8,775,600
13 Feb 2023	62.96	64.11	62.40	63.56	62.43	7,606,800
10 Feb 2023	61.37	63.69	61.22	63.54	62.41	8,727,500
09 Feb 2023	61.27	61.51	60.16	60.30	59.23	5,685,300
08 Feb 2023	62.30	62.80	60.90	61.33	60.24	7,848,700
07 Feb 2023	60.72	62.33	59.86	62.21	61.10	8,170,800
06 Feb 2023	60.61	61.32	59.31	60.14	59.07	7,394,900
03 Feb 2023	61.00	62.54	60.77	60.85	59.77	6,564,100
02 Feb 2023	62.06	62.06	60.00	60.95	59.86	8,770,300
01 Feb 2023	62.56	62.80	60.74	61.89	60.79	9,653,400
31 Jan 2023	62.40	63.74	61.96	63.24	62.11	7,472,300
30 Jan 2023	64.60	64.94	62.29	62.34	61.23	8,003,900
27 Jan 2023	65.72	66.96	65.25	65.27	64.11	7,210,200
26 Jan 2023	65.13	65.73	63.69	65.72	64.55	6,346,700
25 Jan 2023	63.40	64.18	62.41	64.17	63.03	5,834,700
24 Jan 2023	65.75	66.12	63.81	63.97	62.83	7,043,500
23 Jan 2023	65.33	66.26	65.04	65.76	64.59	6,246,100
20 Jan 2023	64.31	64.95	63.39	64.75	63.60	7,093,800
19 Jan 2023	62.18	64.20	62.04	64.08	62.94	7,312,900
18 Jan 2023	64.04	65.41	62.59	62.62	61.50	8,349,600
17 Jan 2023	63.77	64.39	63.19	63.49	62.36	5,383,900
13 Jan 2023	63.91	64.15	62.88	63.59	62.46	5,474,100
12 Jan 2023	63.44	64.78	63.27	64.03	62.89	7,232,000
11 Jan 2023	63.94	64.11	62.26	62.85	61.73	7,557,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...