Singapore markets open in 7 hours 55 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.19-2.05 (-3.23%)
As of 12:05PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202362.5662.7561.0561.1961.193,414,976
31 Jan 202362.4063.7461.9663.2463.247,452,700
30 Jan 202364.6064.9462.2962.3462.348,003,900
27 Jan 202365.7266.9665.2565.2765.277,204,000
26 Jan 202365.1365.7363.6965.7265.726,346,700
25 Jan 202363.4064.1862.4164.1764.175,834,700
24 Jan 202365.7566.1263.8163.9763.977,043,500
23 Jan 202365.3366.2665.0465.7665.766,246,100
20 Jan 202364.3164.9563.3964.7564.757,087,600
19 Jan 202362.1864.2062.0464.0864.087,312,900
18 Jan 202364.0465.4162.5962.6262.628,349,600
17 Jan 202363.7764.3963.1963.4963.495,383,900
13 Jan 202363.9164.1562.8863.5963.595,470,900
12 Jan 202363.4464.7863.2764.0364.037,232,000
11 Jan 202363.9464.1162.2662.8562.857,557,100
10 Jan 202362.8063.1661.4763.1363.135,909,300
09 Jan 202362.6963.4961.9462.2062.207,567,900
06 Jan 202361.1762.2660.8061.2361.237,329,400
05 Jan 202358.8660.5058.5760.1760.178,812,100
04 Jan 202356.8859.2656.4158.9058.909,690,900
03 Jan 202360.7361.2657.2258.1258.1210,613,200
30 Dec 202260.9561.5760.5261.5161.516,678,800
29 Dec 202260.3561.5360.1461.0461.046,355,900
28 Dec 202262.8562.8760.6460.8960.896,524,400
27 Dec 202263.0263.6362.6363.2463.246,771,900
23 Dec 202260.9362.5260.4462.5162.516,099,600
22 Dec 202261.5661.7658.5960.1160.118,067,900
21 Dec 202260.8861.9060.2261.7661.767,992,800
20 Dec 202258.9559.9058.5659.3659.367,606,400
19 Dec 202260.4560.9258.7259.2659.267,011,700
16 Dec 202260.0060.7659.0660.0860.0814,377,200
15 Dec 202261.1361.7760.2661.5861.587,976,400
14 Dec 202262.6363.0960.8361.9261.929,062,700
13 Dec 202262.6463.0961.0061.9861.9810,915,100
12 Dec 202259.9961.4959.5761.0861.0810,636,000
09 Dec 202261.9562.3859.5459.6259.6213,152,800
09 Dec 20221.35 Dividend
08 Dec 202265.9066.3863.0563.5062.1513,385,400
07 Dec 202264.5765.4663.4064.2562.8810,523,200
06 Dec 202266.0067.2663.6464.1362.7710,278,500
05 Dec 202269.7570.4265.8566.5565.1411,218,100
02 Dec 202268.0069.4868.0068.4667.008,250,500
01 Dec 202269.5570.1368.1468.2866.837,640,300
30 Nov 202268.7068.8866.9168.5267.0613,844,800
29 Nov 202267.7068.1666.5367.5066.0610,032,100
28 Nov 202266.0467.8565.1866.5365.129,713,600
25 Nov 202268.4569.1067.9668.3566.903,520,500
23 Nov 202267.5068.3366.7167.8066.369,888,800
22 Nov 202268.1370.4367.5868.5767.1114,037,100
21 Nov 202267.6068.0565.0267.1965.7615,267,300
18 Nov 202269.0269.8467.6069.6268.1410,216,600
17 Nov 202270.0071.0268.5670.9969.488,337,800
16 Nov 202272.1973.0470.9371.3469.828,881,400
15 Nov 202272.2573.9871.4273.6272.058,500,600
14 Nov 202271.3572.9371.1371.5069.986,600,600
11 Nov 202270.4572.9970.2771.8070.279,500,400
10 Nov 202268.5569.7266.8468.9867.518,089,800
09 Nov 202270.4870.7466.7266.7665.349,463,400
08 Nov 202272.1972.4970.3971.9970.468,450,300
07 Nov 202271.7472.8970.4772.0470.519,347,000
04 Nov 202272.9174.2670.1871.4869.9614,218,400
03 Nov 202267.5871.2966.5570.7369.2318,048,600
02 Nov 202275.4575.4666.6067.4466.0136,589,400
01 Nov 202278.6978.7776.8477.3075.6610,730,300
31 Oct 202275.0478.2774.7677.3575.718,429,600
28 Oct 202277.5878.0273.8676.0174.397,861,200
27 Oct 202278.5078.8276.3476.5674.937,410,900
26 Oct 202275.8778.0875.8776.9275.287,803,200
25 Oct 202274.8475.7873.9775.5173.906,541,000
24 Oct 202274.5575.8773.9575.2473.648,530,900
21 Oct 202272.4874.3871.9374.2972.7111,214,800
20 Oct 202272.9373.3571.1871.6870.167,704,000
19 Oct 202270.1172.4269.6971.9470.418,977,700
18 Oct 202270.7571.1868.4269.7768.297,943,300
17 Oct 202269.4170.2968.6269.8068.327,969,400
14 Oct 202271.2172.7267.9668.0266.579,071,800
13 Oct 202268.0873.0768.0272.2570.7110,697,100
12 Oct 202268.0570.1367.1469.4067.927,419,800
11 Oct 202268.6770.5967.8968.5767.1111,718,900
10 Oct 202271.8973.4669.9170.3568.859,829,700
07 Oct 202272.5073.8771.1872.0470.5112,020,900
06 Oct 202270.1372.5770.1172.2470.7011,199,500
05 Oct 202269.0071.5167.9170.8869.3715,689,500
04 Oct 202267.0769.0966.6269.0767.6014,620,700
03 Oct 202263.3065.8962.9265.3363.9413,020,200
30 Sept 202260.9661.6559.4160.1358.859,686,600
29 Sept 202259.1561.4558.2260.9759.6712,286,900
28 Sept 202256.7560.1956.2860.0558.7711,734,500
27 Sept 202256.3757.2355.3356.1754.9810,695,500
26 Sept 202257.3558.1655.1655.1854.0113,363,800
23 Sept 202260.2460.2556.8057.6956.4617,563,200
22 Sept 202265.8666.1063.0563.1261.788,909,800
21 Sept 202266.8566.9464.4464.4863.119,389,300
20 Sept 202265.3565.6163.8465.1263.747,976,800
19 Sept 202264.3266.7764.2265.9064.5010,530,200
16 Sept 202268.7568.9765.4266.8265.4030,970,300
15 Sept 202270.1970.9269.2569.4868.0011,230,300
14 Sept 202270.4173.2970.3472.1770.6412,215,600
13 Sept 202270.4071.4468.5769.0767.6011,480,400
12 Sept 202269.6671.5769.2571.1969.6811,044,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...