Yahoo

Mail

Singapore markets open in 7 hours 56 minutes

Straits Times Index
3,116.31
-49.19(-1.55%)
S&P 500
3,701.66
+54.37(+1.49%)
Dow
29,582.10
+447.11(+1.53%)
Nasdaq
10,968.00
+138.50(+1.28%)
BTC-USD
19,509.34
+383.56(+2.01%)
CMC Crypto 200
444.77
+15.99(+3.73%)

INVESTING

Four dividend-paying Singapore at 52-week low: Are they a buy?

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.55

+2.38

(+4.24%)

As of 01:04PM EDT. Market open.

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	56.75	58.65	56.29	58.55	58.55	5,845,408
27 Sept 2022	56.37	57.23	55.33	56.17	56.17	10,682,800
26 Sept 2022	57.35	58.16	55.16	55.18	55.18	13,363,800
23 Sept 2022	60.24	60.25	56.80	57.69	57.69	17,546,200
22 Sept 2022	65.86	66.10	63.05	63.12	63.12	8,909,800
21 Sept 2022	66.85	66.94	64.44	64.48	64.48	9,389,300
20 Sept 2022	65.35	65.61	63.84	65.12	65.12	7,976,800
19 Sept 2022	64.32	66.77	64.22	65.90	65.90	10,530,200
16 Sept 2022	68.75	68.97	65.42	66.82	66.82	30,965,600
15 Sept 2022	70.19	70.92	69.25	69.48	69.48	11,230,300
14 Sept 2022	70.41	73.29	70.34	72.17	72.17	12,215,600
13 Sept 2022	70.40	71.44	68.57	69.07	69.07	11,480,400
12 Sept 2022	69.66	71.57	69.25	71.19	71.19	11,044,600
09 Sept 2022	68.53	68.95	67.55	68.51	68.51	9,021,200
09 Sept 2022	1.55 Dividend
08 Sept 2022	68.88	69.63	67.97	68.91	67.36	11,289,100
07 Sept 2022	67.41	69.17	66.19	68.36	66.82	10,785,200
06 Sept 2022	71.22	71.58	68.94	69.54	67.98	12,545,000
02 Sept 2022	70.62	71.24	69.26	70.34	68.76	10,092,200
01 Sept 2022	68.52	68.93	66.52	68.16	66.63	13,493,900
31 Aug 2022	69.34	72.48	68.53	70.62	69.03	11,430,500
30 Aug 2022	72.57	72.82	70.26	71.08	69.48	11,606,400
29 Aug 2022	72.41	75.27	72.04	74.14	72.47	11,902,000
26 Aug 2022	74.00	74.87	72.58	72.77	71.13	10,589,300
25 Aug 2022	73.51	73.84	72.29	73.72	72.06	11,149,700
24 Aug 2022	71.42	72.76	70.95	72.45	70.82	12,851,700
23 Aug 2022	70.00	72.46	69.87	70.88	69.29	15,997,300
22 Aug 2022	67.38	68.69	65.51	68.42	66.88	12,662,200
19 Aug 2022	67.78	69.90	67.36	68.51	66.97	13,972,800
18 Aug 2022	65.04	67.98	65.00	67.92	66.39	12,516,300
17 Aug 2022	63.71	65.23	63.16	64.14	62.70	8,144,500
16 Aug 2022	64.47	65.46	62.52	63.58	62.15	9,355,800
15 Aug 2022	62.99	64.40	61.40	63.57	62.14	11,134,200
12 Aug 2022	64.12	65.80	63.68	65.55	64.08	8,712,000
11 Aug 2022	61.80	64.88	61.76	64.46	63.01	14,134,900
10 Aug 2022	59.50	60.53	57.93	60.05	58.70	8,669,200
09 Aug 2022	58.80	60.54	58.44	59.04	57.71	10,416,800
08 Aug 2022	56.54	57.90	56.24	57.52	56.23	8,478,100
05 Aug 2022	53.50	57.11	53.13	56.65	55.38	11,507,500
04 Aug 2022	56.50	56.60	54.34	54.49	53.26	15,371,400
03 Aug 2022	61.04	61.16	56.65	56.70	55.42	19,943,200
02 Aug 2022	61.32	62.20	58.92	60.63	59.27	15,073,700
01 Aug 2022	61.78	62.82	60.15	61.57	60.19	16,319,200
29 Jul 2022	61.69	63.13	61.08	62.85	61.44	11,209,400
28 Jul 2022	60.28	61.10	59.02	60.37	59.01	7,631,300
27 Jul 2022	57.40	59.95	57.00	59.58	58.24	9,145,900
26 Jul 2022	59.00	59.19	55.76	56.76	55.48	9,777,700
25 Jul 2022	56.02	58.06	55.27	57.97	56.67	8,473,200
22 Jul 2022	56.38	57.28	54.91	55.19	53.95	6,315,800
21 Jul 2022	55.80	56.26	54.19	56.20	54.94	8,150,400
20 Jul 2022	56.31	57.92	55.54	57.68	56.38	8,032,000
19 Jul 2022	54.26	57.40	54.09	57.21	55.92	10,525,600
18 Jul 2022	54.25	55.69	53.90	54.62	53.39	11,090,500
15 Jul 2022	52.80	52.96	51.37	52.71	51.52	8,048,500
14 Jul 2022	50.60	51.48	49.51	51.42	50.26	10,458,500
13 Jul 2022	51.30	54.14	51.25	52.59	51.41	8,522,700
12 Jul 2022	51.21	52.60	50.66	51.93	50.76	9,733,000
11 Jul 2022	54.22	55.02	52.26	53.32	52.12	8,938,200
08 Jul 2022	54.48	54.95	52.82	54.48	53.25	10,976,700
07 Jul 2022	52.80	54.25	52.37	53.67	52.46	12,692,900
06 Jul 2022	51.13	52.64	48.86	51.00	49.85	16,175,300
05 Jul 2022	53.42	53.71	50.49	51.89	50.72	14,834,300
01 Jul 2022	55.43	55.99	53.36	55.11	53.87	9,604,300
30 Jun 2022	54.70	56.72	54.04	55.11	53.87	11,855,000
29 Jun 2022	60.49	60.99	55.62	55.82	54.56	12,722,000
28 Jun 2022	59.18	60.49	58.05	59.46	58.12	18,542,000
27 Jun 2022	54.45	58.45	54.45	57.79	56.49	17,746,100
24 Jun 2022	55.91	56.51	53.49	53.77	52.56	34,714,100
23 Jun 2022	58.26	58.43	53.48	54.74	53.51	18,060,800
22 Jun 2022	56.32	58.53	55.66	57.55	56.26	13,909,100
21 Jun 2022	59.65	61.21	59.14	60.56	59.20	14,929,500
17 Jun 2022	62.69	62.98	56.55	58.02	56.71	32,304,400
16 Jun 2022	66.17	66.92	62.60	63.27	61.85	17,448,400
15 Jun 2022	70.59	71.21	67.53	68.46	66.92	11,457,200
14 Jun 2022	71.51	72.44	69.13	70.59	69.00	11,041,500
13 Jun 2022	70.27	71.48	67.21	69.24	67.68	15,218,700
10 Jun 2022	75.79	76.23	72.48	74.06	72.39	14,759,700
10 Jun 2022	1.27 Dividend
09 Jun 2022	78.05	79.40	77.28	77.85	74.86	13,712,200
08 Jun 2022	78.60	78.70	77.12	77.93	74.93	9,974,100
07 Jun 2022	76.74	78.21	76.26	78.04	75.04	10,469,500
06 Jun 2022	77.90	78.17	76.06	77.05	74.09	7,709,800
03 Jun 2022	76.50	77.35	76.08	77.02	74.06	7,106,800
02 Jun 2022	75.41	77.20	74.84	76.31	73.38	7,514,300
01 Jun 2022	76.36	77.60	75.02	76.48	73.54	9,911,800
31 May 2022	78.48	79.19	74.47	74.90	72.02	22,040,700
27 May 2022	73.59	75.83	73.11	75.80	72.89	9,335,500
26 May 2022	72.50	75.44	72.31	73.81	70.97	12,960,200
25 May 2022	70.22	72.19	70.00	71.94	69.17	8,740,500
24 May 2022	70.33	71.32	69.05	70.39	67.68	7,960,600
23 May 2022	70.85	71.56	69.84	71.06	68.33	9,610,300
20 May 2022	70.51	72.27	68.13	69.92	67.23	12,971,600
19 May 2022	67.82	71.37	67.50	69.51	66.84	10,460,700
18 May 2022	73.00	73.18	68.80	69.92	67.23	13,801,800
17 May 2022	72.50	72.83	71.52	72.58	69.79	10,782,300
16 May 2022	68.90	71.62	68.80	70.99	68.26	12,633,200
13 May 2022	66.00	69.33	65.96	68.70	66.06	13,287,700
12 May 2022	64.35	65.43	62.52	64.61	62.13	10,767,100
11 May 2022	65.42	68.27	64.42	64.68	62.19	12,610,000
10 May 2022	63.51	65.58	61.52	63.76	61.31	12,783,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.31-49.19(-1.55%)

S&P 5003,701.66+54.37(+1.49%)

Dow29,582.10+447.11(+1.53%)

Nasdaq10,968.00+138.50(+1.28%)

BTC-USD19,509.34+383.56(+2.01%)

CMC Crypto 200444.77+15.99(+3.73%)

Four dividend-paying Singapore at 52-week low: Are they a buy?

Devon Energy Corporation (DVN)

Straits Times Index
3,116.31
-49.19(-1.55%)

S&P 500
3,701.66
+54.37(+1.49%)

Dow
29,582.10
+447.11(+1.53%)

Nasdaq
10,968.00
+138.50(+1.28%)

BTC-USD
19,509.34
+383.56(+2.01%)

CMC Crypto 200
444.77
+15.99(+3.73%)