DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202347.8849.0247.5048.5348.538,822,200
01 Jun 202346.3147.7345.9846.7846.787,568,000
31 May 202346.3146.7945.8946.1046.1011,537,800
30 May 202347.3147.7146.3246.9646.9611,242,800
26 May 202348.4548.4947.5848.0748.076,377,100
25 May 202348.6848.9247.6747.8747.8711,289,800
24 May 202349.2750.0548.6849.6749.676,903,000
23 May 202349.7550.1749.0649.1149.117,381,000
22 May 202349.1949.9848.9149.3249.325,510,700
19 May 202349.0349.5948.8249.2049.208,284,100
18 May 202347.3748.3747.0648.2848.286,115,900
17 May 202346.5948.2846.4547.7147.717,930,900
16 May 202347.3647.6646.0546.1346.138,030,900
15 May 202347.9348.1947.4347.7147.717,187,000
12 May 202347.6447.7946.8447.5247.525,949,900
11 May 202347.3347.8546.8947.2647.267,922,500
10 May 202349.1749.2147.2048.1148.1112,036,100
09 May 202350.2351.2448.8049.1749.1713,774,400
08 May 202351.7652.0350.9551.0051.008,842,500
05 May 202349.9050.8649.7050.3650.368,310,700
04 May 202349.1349.7548.0548.2448.247,220,100
03 May 202349.5050.1548.8749.0149.019,470,800
02 May 202352.1452.3949.9650.7150.719,588,100
01 May 202352.6953.7452.5353.2453.245,921,700
28 Apr 202352.1254.0351.9453.4353.437,658,800
27 Apr 202352.5152.6851.4052.2552.256,360,400
26 Apr 202352.7253.3351.5452.2052.206,955,900
25 Apr 202353.6053.7652.6553.2153.216,242,700
24 Apr 202353.5354.8453.3954.4754.475,473,400
21 Apr 202354.1754.1753.2453.6353.635,510,400
20 Apr 202353.7954.1553.4754.0254.026,705,700
19 Apr 202354.1854.9653.9554.8554.855,112,300
18 Apr 202354.9055.4654.4955.2255.225,329,700
17 Apr 202355.5956.1955.0855.3055.306,132,100
14 Apr 202355.2656.0655.1055.7055.705,969,300
13 Apr 202354.4055.4954.3955.2255.226,567,500
12 Apr 202354.5355.2554.2654.5454.547,277,200
11 Apr 202353.7654.8153.4854.3054.306,427,300
10 Apr 202353.1054.5353.1053.3953.396,996,900
06 Apr 202353.2353.5352.7252.9152.916,239,500
05 Apr 202352.8053.5952.1053.5353.538,297,200
04 Apr 202353.3053.5251.5052.7452.7410,252,700
03 Apr 202353.4154.6652.9053.3153.3118,907,000
31 Mar 202350.3350.8550.1250.6150.617,652,500
30 Mar 202350.5550.6649.6349.8549.856,603,000
29 Mar 202349.4749.9249.2549.7949.798,150,400
28 Mar 202347.7249.2247.6848.5748.577,671,100
27 Mar 202347.4048.4146.5848.0848.087,759,600
24 Mar 202345.4546.9945.4446.5746.578,727,600
23 Mar 202348.1348.6146.2346.7246.728,905,800
22 Mar 202349.1949.5447.6947.7647.768,633,200
21 Mar 202348.0449.5147.8849.0649.0611,184,700
20 Mar 202346.0047.3245.9847.0047.008,906,600
17 Mar 202346.3146.4545.0446.1546.1528,300,500
16 Mar 202344.4146.3544.0346.2746.2714,250,200
15 Mar 202347.0947.2744.3745.1245.1223,274,200
14 Mar 202349.0150.8448.3149.2249.2212,442,500
14 Mar 20230.89 Dividend
13 Mar 202350.0051.0749.0249.9849.0915,449,700
10 Mar 202352.8553.6751.3451.7650.8412,351,100
09 Mar 202354.8255.3752.8552.9852.049,275,200
08 Mar 202354.6955.5854.0154.5053.538,379,100
07 Mar 202356.1156.3454.7655.0354.059,492,500
06 Mar 202356.1656.8055.8756.4955.488,926,300
03 Mar 202354.9157.1354.7856.6755.6610,997,800
02 Mar 202354.2556.0054.2055.7054.718,660,000
01 Mar 202353.8255.0553.5654.7453.779,308,100
28 Feb 202354.9755.1353.8853.9252.9610,887,300
27 Feb 202355.1255.2754.2654.5253.559,624,200
24 Feb 202354.4255.1953.9055.0054.0210,030,100
23 Feb 202354.4055.2753.8055.0054.0211,919,400
22 Feb 202353.7154.3552.5653.5952.6413,144,400
21 Feb 202353.6854.0953.1953.7352.7711,378,800
17 Feb 202354.8054.8052.4553.3352.3825,514,600
16 Feb 202357.0157.4255.6855.7254.7317,678,700
15 Feb 202358.8559.1755.4057.2356.2152,418,700
14 Feb 202362.9264.4062.5463.9462.808,775,600
13 Feb 202362.9664.1162.4063.5662.437,606,800
10 Feb 202361.3763.6961.2263.5462.418,727,500
09 Feb 202361.2761.5160.1660.3059.235,685,300
08 Feb 202362.3062.8060.9061.3360.247,848,700
07 Feb 202360.7262.3359.8662.2161.108,170,800
06 Feb 202360.6161.3259.3160.1459.077,394,900
03 Feb 202361.0062.5460.7760.8559.776,564,100
02 Feb 202362.0662.0660.0060.9559.868,770,300
01 Feb 202362.5662.8060.7461.8960.799,653,400
31 Jan 202362.4063.7461.9663.2462.117,472,300
30 Jan 202364.6064.9462.2962.3461.238,003,900
27 Jan 202365.7266.9665.2565.2764.117,210,200
26 Jan 202365.1365.7363.6965.7264.556,346,700
25 Jan 202363.4064.1862.4164.1763.035,834,700
24 Jan 202365.7566.1263.8163.9762.837,043,500
23 Jan 202365.3366.2665.0465.7664.596,246,100
20 Jan 202364.3164.9563.3964.7563.607,093,800
19 Jan 202362.1864.2062.0464.0862.947,312,900
18 Jan 202364.0465.4162.5962.6261.508,349,600
17 Jan 202363.7764.3963.1963.4962.365,383,900
13 Jan 202363.9164.1562.8863.5962.465,474,100
12 Jan 202363.4464.7863.2764.0362.897,232,000
11 Jan 202363.9464.1162.2662.8561.737,557,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...