Singapore markets close in 3 hours 29 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.92-2.66 (-3.66%)
At close: 04:00PM EDT
68.80 -1.12 (-1.60%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202273.0073.1868.8069.9269.9213,768,600
17 May 202272.5072.8371.5272.5872.5810,782,300
16 May 202268.9071.6268.8070.9970.9912,633,200
13 May 202266.0069.3365.9668.7068.7013,276,200
12 May 202264.3565.4362.5264.6164.6110,767,100
11 May 202265.4268.2764.4264.6864.6812,610,000
10 May 202263.5165.5861.5263.7663.7612,783,500
09 May 202267.3467.6061.9062.0262.0218,682,400
06 May 202268.6169.7566.0469.6969.6914,613,700
05 May 202268.7468.8765.1067.1567.1513,010,400
04 May 202265.4867.9163.9667.7467.7415,072,000
03 May 202260.9064.4759.3764.2864.2822,056,300
02 May 202257.4558.6356.4458.3558.3511,320,300
29 Apr 202260.1160.7957.8258.1758.177,808,700
28 Apr 202258.2960.5256.4959.8959.897,940,000
27 Apr 202256.8358.8855.6458.0758.078,168,000
26 Apr 202256.9558.4956.1456.4056.409,636,500
25 Apr 202255.9956.4553.1256.1856.1813,608,400
22 Apr 202260.8761.6857.6958.0758.079,734,600
21 Apr 202265.0065.4560.8661.1561.1510,699,200
20 Apr 202263.7364.9863.5364.6164.617,121,200
19 Apr 202263.2464.4362.6063.0063.008,156,000
18 Apr 202263.2464.2462.6563.5463.549,422,300
14 Apr 202263.2664.0562.5362.5662.568,616,800
13 Apr 202263.5064.2962.2863.7563.759,955,700
12 Apr 202261.4563.4261.4462.2662.269,418,900
11 Apr 202261.5561.6059.8560.0360.039,011,300
08 Apr 202260.3462.5460.2162.3762.3710,115,100
07 Apr 202258.9960.4158.2460.2360.237,952,600
06 Apr 202259.3059.5757.4158.3458.349,136,000
05 Apr 202261.0561.6258.1358.4758.478,667,400
04 Apr 202261.3362.1159.7260.8560.858,381,600
01 Apr 202259.3760.8259.3760.3560.356,292,500
31 Mar 202260.0861.5359.1259.1359.1311,344,400
30 Mar 202261.2061.7260.1460.5660.567,610,600
29 Mar 202258.5560.5657.6660.5160.5110,398,500
28 Mar 202260.8161.0459.4060.4560.458,959,600
25 Mar 202261.0062.8860.8962.5062.508,547,300
24 Mar 202261.5061.9360.8061.5461.547,501,500
23 Mar 202262.4363.2660.9561.6761.6711,290,700
22 Mar 202261.0061.7459.7260.6360.639,708,300
21 Mar 202259.9862.2259.5161.4461.4417,038,100
18 Mar 202257.6058.6357.4058.2758.2719,656,000
17 Mar 202254.2657.9053.8757.5257.5214,621,200
16 Mar 202253.0654.4851.5652.4652.4613,099,700
15 Mar 202250.4853.8850.2053.0153.0117,372,900
14 Mar 202256.5156.9352.1052.6952.6921,911,600
11 Mar 202258.2859.8158.2058.6458.6410,834,400
11 Mar 20221 Dividend
10 Mar 202259.6460.8858.6860.5759.5718,048,600
09 Mar 202257.8059.6456.0158.9457.9717,694,700
08 Mar 202261.3063.1056.0459.4858.5024,167,800
07 Mar 202260.5062.7958.2859.8958.9021,979,600
04 Mar 202259.0659.9456.8059.5758.5918,185,300
03 Mar 202257.9559.3357.1358.8557.8811,719,000
02 Mar 202260.0660.4258.1158.6557.6817,556,100
01 Mar 202260.0060.7457.7359.2558.2719,146,500
28 Feb 202255.2559.6654.8559.5558.5722,585,000
25 Feb 202253.3455.2252.7855.2054.2912,605,600
24 Feb 202253.7054.1051.2152.7551.8821,102,500
23 Feb 202253.3654.7852.8953.5552.6712,372,100
22 Feb 202258.0358.0351.2552.6751.8023,309,400
18 Feb 202254.2555.2153.6754.7853.8811,707,600
17 Feb 202254.3156.4254.0555.2554.3417,642,700
16 Feb 202252.2255.7052.0753.8552.9620,745,200
15 Feb 202250.8951.7950.0551.4250.5711,265,500
14 Feb 202253.8353.8651.5252.2651.4011,934,400
11 Feb 202252.6454.1552.1454.1153.2211,954,900
10 Feb 202251.7353.9551.7352.2251.369,753,200
09 Feb 202251.5152.8551.2352.1251.267,304,600
08 Feb 202252.4052.5950.5551.1950.349,751,900
07 Feb 202252.7453.8151.4752.5951.7210,298,200
04 Feb 202253.8555.4452.6852.8752.0012,759,300
03 Feb 202252.9253.4951.5853.0152.139,253,200
02 Feb 202252.1253.4351.4253.2452.369,387,500
01 Feb 202250.2853.2549.5352.5651.6911,710,100
31 Jan 202251.4351.5149.6450.5749.7411,896,500
28 Jan 202252.5452.7450.3051.5550.709,723,700
27 Jan 202253.1554.2650.6051.7450.8913,642,000
26 Jan 202252.0053.2250.7051.7950.9316,714,600
25 Jan 202248.0251.8446.9251.2650.4118,435,600
24 Jan 202244.4548.5542.8748.3347.5325,431,400
21 Jan 202247.1547.3145.0446.1245.3617,268,100
20 Jan 202248.2150.9547.6848.6347.8313,374,400
19 Jan 202250.7751.0048.9248.9348.1212,232,000
18 Jan 202251.0851.9949.2150.3649.5311,575,800
14 Jan 202249.7551.4549.7450.3949.5612,865,200
13 Jan 202250.0050.8449.2949.6448.8210,745,900
12 Jan 202250.6451.1649.5749.9049.0813,828,000
11 Jan 202249.1850.1147.8549.8048.9813,170,300
10 Jan 202248.2748.7646.7848.5047.709,846,200
07 Jan 202248.4449.7547.8248.8948.0815,611,900
06 Jan 202248.4448.9947.0048.3747.5714,529,500
05 Jan 202248.1548.6846.5246.6145.8413,786,800
04 Jan 202246.2747.9746.1247.6646.8715,536,400
03 Jan 202244.1445.7743.9745.5744.8210,232,500
31 Dec 202143.5044.3143.3144.0543.324,895,700
30 Dec 202144.3444.8043.6143.6742.954,919,200
29 Dec 202144.2645.0943.9344.2043.477,497,800
28 Dec 202144.9045.3544.1044.5043.776,374,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...