Yahoo

Mail

Singapore markets close in 3 hours 29 minutes

Straits Times Index
3,212.83
-12.52(-0.39%)
Nikkei
26,450.25
-460.95(-1.71%)
Hang Seng
20,121.93
-522.35(-2.53%)
FTSE 100
7,438.09
-80.26(-1.07%)
BTC-USD
29,089.28
-872.10(-2.91%)
CMC Crypto 200
647.96
-22.72(-3.39%)

COMPANIES

Singapore Airlines narrows annual loss, says outlook improving

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	73.00	73.18	68.80	69.92	69.92	13,768,600
17 May 2022	72.50	72.83	71.52	72.58	72.58	10,782,300
16 May 2022	68.90	71.62	68.80	70.99	70.99	12,633,200
13 May 2022	66.00	69.33	65.96	68.70	68.70	13,276,200
12 May 2022	64.35	65.43	62.52	64.61	64.61	10,767,100
11 May 2022	65.42	68.27	64.42	64.68	64.68	12,610,000
10 May 2022	63.51	65.58	61.52	63.76	63.76	12,783,500
09 May 2022	67.34	67.60	61.90	62.02	62.02	18,682,400
06 May 2022	68.61	69.75	66.04	69.69	69.69	14,613,700
05 May 2022	68.74	68.87	65.10	67.15	67.15	13,010,400
04 May 2022	65.48	67.91	63.96	67.74	67.74	15,072,000
03 May 2022	60.90	64.47	59.37	64.28	64.28	22,056,300
02 May 2022	57.45	58.63	56.44	58.35	58.35	11,320,300
29 Apr 2022	60.11	60.79	57.82	58.17	58.17	7,808,700
28 Apr 2022	58.29	60.52	56.49	59.89	59.89	7,940,000
27 Apr 2022	56.83	58.88	55.64	58.07	58.07	8,168,000
26 Apr 2022	56.95	58.49	56.14	56.40	56.40	9,636,500
25 Apr 2022	55.99	56.45	53.12	56.18	56.18	13,608,400
22 Apr 2022	60.87	61.68	57.69	58.07	58.07	9,734,600
21 Apr 2022	65.00	65.45	60.86	61.15	61.15	10,699,200
20 Apr 2022	63.73	64.98	63.53	64.61	64.61	7,121,200
19 Apr 2022	63.24	64.43	62.60	63.00	63.00	8,156,000
18 Apr 2022	63.24	64.24	62.65	63.54	63.54	9,422,300
14 Apr 2022	63.26	64.05	62.53	62.56	62.56	8,616,800
13 Apr 2022	63.50	64.29	62.28	63.75	63.75	9,955,700
12 Apr 2022	61.45	63.42	61.44	62.26	62.26	9,418,900
11 Apr 2022	61.55	61.60	59.85	60.03	60.03	9,011,300
08 Apr 2022	60.34	62.54	60.21	62.37	62.37	10,115,100
07 Apr 2022	58.99	60.41	58.24	60.23	60.23	7,952,600
06 Apr 2022	59.30	59.57	57.41	58.34	58.34	9,136,000
05 Apr 2022	61.05	61.62	58.13	58.47	58.47	8,667,400
04 Apr 2022	61.33	62.11	59.72	60.85	60.85	8,381,600
01 Apr 2022	59.37	60.82	59.37	60.35	60.35	6,292,500
31 Mar 2022	60.08	61.53	59.12	59.13	59.13	11,344,400
30 Mar 2022	61.20	61.72	60.14	60.56	60.56	7,610,600
29 Mar 2022	58.55	60.56	57.66	60.51	60.51	10,398,500
28 Mar 2022	60.81	61.04	59.40	60.45	60.45	8,959,600
25 Mar 2022	61.00	62.88	60.89	62.50	62.50	8,547,300
24 Mar 2022	61.50	61.93	60.80	61.54	61.54	7,501,500
23 Mar 2022	62.43	63.26	60.95	61.67	61.67	11,290,700
22 Mar 2022	61.00	61.74	59.72	60.63	60.63	9,708,300
21 Mar 2022	59.98	62.22	59.51	61.44	61.44	17,038,100
18 Mar 2022	57.60	58.63	57.40	58.27	58.27	19,656,000
17 Mar 2022	54.26	57.90	53.87	57.52	57.52	14,621,200
16 Mar 2022	53.06	54.48	51.56	52.46	52.46	13,099,700
15 Mar 2022	50.48	53.88	50.20	53.01	53.01	17,372,900
14 Mar 2022	56.51	56.93	52.10	52.69	52.69	21,911,600
11 Mar 2022	58.28	59.81	58.20	58.64	58.64	10,834,400
11 Mar 2022	1 Dividend
10 Mar 2022	59.64	60.88	58.68	60.57	59.57	18,048,600
09 Mar 2022	57.80	59.64	56.01	58.94	57.97	17,694,700
08 Mar 2022	61.30	63.10	56.04	59.48	58.50	24,167,800
07 Mar 2022	60.50	62.79	58.28	59.89	58.90	21,979,600
04 Mar 2022	59.06	59.94	56.80	59.57	58.59	18,185,300
03 Mar 2022	57.95	59.33	57.13	58.85	57.88	11,719,000
02 Mar 2022	60.06	60.42	58.11	58.65	57.68	17,556,100
01 Mar 2022	60.00	60.74	57.73	59.25	58.27	19,146,500
28 Feb 2022	55.25	59.66	54.85	59.55	58.57	22,585,000
25 Feb 2022	53.34	55.22	52.78	55.20	54.29	12,605,600
24 Feb 2022	53.70	54.10	51.21	52.75	51.88	21,102,500
23 Feb 2022	53.36	54.78	52.89	53.55	52.67	12,372,100
22 Feb 2022	58.03	58.03	51.25	52.67	51.80	23,309,400
18 Feb 2022	54.25	55.21	53.67	54.78	53.88	11,707,600
17 Feb 2022	54.31	56.42	54.05	55.25	54.34	17,642,700
16 Feb 2022	52.22	55.70	52.07	53.85	52.96	20,745,200
15 Feb 2022	50.89	51.79	50.05	51.42	50.57	11,265,500
14 Feb 2022	53.83	53.86	51.52	52.26	51.40	11,934,400
11 Feb 2022	52.64	54.15	52.14	54.11	53.22	11,954,900
10 Feb 2022	51.73	53.95	51.73	52.22	51.36	9,753,200
09 Feb 2022	51.51	52.85	51.23	52.12	51.26	7,304,600
08 Feb 2022	52.40	52.59	50.55	51.19	50.34	9,751,900
07 Feb 2022	52.74	53.81	51.47	52.59	51.72	10,298,200
04 Feb 2022	53.85	55.44	52.68	52.87	52.00	12,759,300
03 Feb 2022	52.92	53.49	51.58	53.01	52.13	9,253,200
02 Feb 2022	52.12	53.43	51.42	53.24	52.36	9,387,500
01 Feb 2022	50.28	53.25	49.53	52.56	51.69	11,710,100
31 Jan 2022	51.43	51.51	49.64	50.57	49.74	11,896,500
28 Jan 2022	52.54	52.74	50.30	51.55	50.70	9,723,700
27 Jan 2022	53.15	54.26	50.60	51.74	50.89	13,642,000
26 Jan 2022	52.00	53.22	50.70	51.79	50.93	16,714,600
25 Jan 2022	48.02	51.84	46.92	51.26	50.41	18,435,600
24 Jan 2022	44.45	48.55	42.87	48.33	47.53	25,431,400
21 Jan 2022	47.15	47.31	45.04	46.12	45.36	17,268,100
20 Jan 2022	48.21	50.95	47.68	48.63	47.83	13,374,400
19 Jan 2022	50.77	51.00	48.92	48.93	48.12	12,232,000
18 Jan 2022	51.08	51.99	49.21	50.36	49.53	11,575,800
14 Jan 2022	49.75	51.45	49.74	50.39	49.56	12,865,200
13 Jan 2022	50.00	50.84	49.29	49.64	48.82	10,745,900
12 Jan 2022	50.64	51.16	49.57	49.90	49.08	13,828,000
11 Jan 2022	49.18	50.11	47.85	49.80	48.98	13,170,300
10 Jan 2022	48.27	48.76	46.78	48.50	47.70	9,846,200
07 Jan 2022	48.44	49.75	47.82	48.89	48.08	15,611,900
06 Jan 2022	48.44	48.99	47.00	48.37	47.57	14,529,500
05 Jan 2022	48.15	48.68	46.52	46.61	45.84	13,786,800
04 Jan 2022	46.27	47.97	46.12	47.66	46.87	15,536,400
03 Jan 2022	44.14	45.77	43.97	45.57	44.82	10,232,500
31 Dec 2021	43.50	44.31	43.31	44.05	43.32	4,895,700
30 Dec 2021	44.34	44.80	43.61	43.67	42.95	4,919,200
29 Dec 2021	44.26	45.09	43.93	44.20	43.47	7,497,800
28 Dec 2021	44.90	45.35	44.10	44.50	43.77	6,374,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.83-12.52(-0.39%)

Nikkei26,450.25-460.95(-1.71%)

Hang Seng20,121.93-522.35(-2.53%)

FTSE 1007,438.09-80.26(-1.07%)

BTC-USD29,089.28-872.10(-2.91%)

CMC Crypto 200647.96-22.72(-3.39%)

Singapore Airlines narrows annual loss, says outlook improving

Devon Energy Corporation (DVN)

Straits Times Index
3,212.83
-12.52(-0.39%)

Nikkei
26,450.25
-460.95(-1.71%)

Hang Seng
20,121.93
-522.35(-2.53%)

FTSE 100
7,438.09
-80.26(-1.07%)

BTC-USD
29,089.28
-872.10(-2.91%)

CMC Crypto 200
647.96
-22.72(-3.39%)