Singapore markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.83+0.40 (+0.78%)
At close: 04:00PM EDT
51.70 -0.13 (-0.25%)
After hours: 07:52PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202451.5352.4451.4251.8351.835,072,100
18 Apr 202451.9452.1551.2351.4351.435,168,200
17 Apr 202452.0452.6551.4451.6751.676,183,100
16 Apr 202452.3752.7051.5552.1852.186,991,400
15 Apr 202453.6654.0452.4952.6852.687,850,700
12 Apr 202454.4755.0953.2653.4253.429,804,200
11 Apr 202454.4954.9353.2753.9053.907,527,400
10 Apr 202454.0154.5553.5454.5154.517,984,200
09 Apr 202453.5754.2153.2554.1454.147,886,900
08 Apr 202453.4953.8152.9653.4353.437,183,100
05 Apr 202452.7853.5852.3353.2753.277,665,500
04 Apr 202452.9553.1252.3152.5452.547,702,300
03 Apr 202451.8552.8351.8552.7752.778,999,300
02 Apr 202451.2651.6550.8751.6251.627,093,800
01 Apr 202450.9251.2050.3250.9550.958,016,600
28 Mar 202449.9750.2949.7250.1850.189,259,400
27 Mar 202448.5449.4748.4849.4649.465,580,400
26 Mar 202449.1749.3348.7748.7948.795,832,000
25 Mar 202448.6849.2448.5649.0549.056,091,000
22 Mar 202448.5948.8348.3048.3748.374,639,200
21 Mar 202448.6348.6548.2048.5348.536,671,500
20 Mar 202448.0848.8548.0048.6148.616,248,500
19 Mar 202447.4548.5347.3448.4348.438,230,900
18 Mar 202447.6748.0247.2647.4747.476,691,000
15 Mar 202447.5148.2947.4747.6247.6216,338,000
14 Mar 202447.3147.8747.2447.8647.869,075,200
14 Mar 20240.44 Dividend
13 Mar 202447.0247.8047.0247.4146.978,846,300
12 Mar 202446.7046.9946.5046.5846.156,939,400
11 Mar 202446.1346.7545.7146.6746.247,571,700
08 Mar 202446.0446.3745.8046.1645.736,790,000
07 Mar 202445.4546.2845.4145.8945.467,767,900
06 Mar 202445.5745.6244.9045.4545.038,359,200
05 Mar 202444.6045.4144.3345.0844.669,578,300
04 Mar 202444.5344.7244.2444.3743.967,332,700
01 Mar 202444.4544.7944.0844.3943.9812,030,500
29 Feb 202444.1944.4443.8444.0643.657,975,100
28 Feb 202444.1044.9243.7344.0343.6211,356,000
27 Feb 202444.1344.6343.9544.3243.917,475,100
26 Feb 202443.7344.3543.4843.8343.428,164,000
23 Feb 202443.5144.1243.1343.8843.477,029,700
22 Feb 202443.6944.2743.3243.9743.5610,886,600
21 Feb 202443.7244.6343.6544.1143.707,522,700
20 Feb 202443.3843.8343.1343.4143.016,377,800
16 Feb 202443.1943.7342.9643.4643.066,175,300
15 Feb 202441.8643.3241.8643.1942.798,847,500
14 Feb 202442.0542.5041.6541.8441.456,715,300
13 Feb 202442.0842.2741.4141.9041.516,512,500
12 Feb 202441.7942.5941.7642.2441.857,972,800
09 Feb 202442.3942.5841.3541.5941.207,462,200
08 Feb 202441.3342.4941.3142.4142.0211,090,600
07 Feb 202441.1741.4740.6941.3140.936,761,800
06 Feb 202440.9341.5040.7441.0840.706,864,000
05 Feb 202441.0741.1440.4740.6940.317,451,100
02 Feb 202441.7341.8241.2141.3040.926,948,600
01 Feb 202442.2942.6241.4841.8041.417,886,700
31 Jan 202443.1843.2242.0142.0241.636,996,900
30 Jan 202442.4743.3642.4143.3242.926,014,800
29 Jan 202442.5842.8142.0342.7742.375,362,500
26 Jan 202442.3942.7742.1242.6242.225,768,600
25 Jan 202441.8042.5041.4742.4942.108,101,500
24 Jan 202441.7041.8841.2741.6241.238,160,700
23 Jan 202441.2241.8441.0641.3040.925,843,100
22 Jan 202440.8041.6240.5641.1840.809,522,600
19 Jan 202441.0541.1140.6240.9740.599,163,300
18 Jan 202440.9841.2140.5141.0840.7010,038,500
17 Jan 202441.2941.4940.8141.0940.7111,802,700
16 Jan 202442.5342.7541.5241.6841.2913,084,600
12 Jan 202444.4444.5342.6742.7742.3712,739,700
11 Jan 202444.0844.2543.4343.5943.1910,739,000
10 Jan 202444.7744.8243.8443.9443.5310,531,300
09 Jan 202445.5945.6544.5544.7744.357,532,800
08 Jan 202445.1545.5344.3345.5345.118,222,300
05 Jan 202445.9846.0845.5245.9445.517,071,800
04 Jan 202447.0447.3545.5645.6345.218,311,400
03 Jan 202445.6946.8445.5246.8146.387,374,600
02 Jan 202445.6246.4945.5545.8445.417,489,500
29 Dec 202345.8845.9845.0445.3044.889,440,600
28 Dec 202346.1146.3545.7545.7645.347,843,000
27 Dec 202346.5546.7746.2446.4045.977,982,600
26 Dec 202346.2646.9446.1946.6646.238,224,800
22 Dec 202346.2046.4545.7245.8145.386,311,800
21 Dec 202345.3945.8645.1645.8545.428,104,100
20 Dec 202345.8546.2345.1745.2444.828,494,500
19 Dec 202345.3445.7345.0245.6845.269,074,600
18 Dec 202345.5746.1645.2145.2444.8212,127,200
15 Dec 202344.5144.9144.1444.8744.4524,610,700
14 Dec 202344.2545.4944.1644.9944.5713,683,600
14 Dec 20230.77 Dividend
13 Dec 202343.3344.2542.9544.2243.0513,256,400
12 Dec 202343.9043.9043.0443.3442.1911,439,000
11 Dec 202344.2544.6144.0644.4143.238,093,600
08 Dec 202343.8344.2643.6744.0942.927,450,800
07 Dec 202343.5543.8043.1443.4642.3110,954,900
06 Dec 202343.5344.1743.0643.2542.1010,636,500
05 Dec 202344.6844.8543.7243.7842.628,282,100
04 Dec 202344.6345.3144.4744.6843.496,670,300
01 Dec 202344.8845.8644.6445.1743.976,380,700
30 Nov 202345.5045.9944.5344.9743.7812,904,400
29 Nov 202345.0545.2144.6444.8843.696,470,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...