Singapore markets open in 7 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202256.7558.6556.2958.5558.555,845,408
27 Sept 202256.3757.2355.3356.1756.1710,682,800
26 Sept 202257.3558.1655.1655.1855.1813,363,800
23 Sept 202260.2460.2556.8057.6957.6917,546,200
22 Sept 202265.8666.1063.0563.1263.128,909,800
21 Sept 202266.8566.9464.4464.4864.489,389,300
20 Sept 202265.3565.6163.8465.1265.127,976,800
19 Sept 202264.3266.7764.2265.9065.9010,530,200
16 Sept 202268.7568.9765.4266.8266.8230,965,600
15 Sept 202270.1970.9269.2569.4869.4811,230,300
14 Sept 202270.4173.2970.3472.1772.1712,215,600
13 Sept 202270.4071.4468.5769.0769.0711,480,400
12 Sept 202269.6671.5769.2571.1971.1911,044,600
09 Sept 202268.5368.9567.5568.5168.519,021,200
09 Sept 20221.55 Dividend
08 Sept 202268.8869.6367.9768.9167.3611,289,100
07 Sept 202267.4169.1766.1968.3666.8210,785,200
06 Sept 202271.2271.5868.9469.5467.9812,545,000
02 Sept 202270.6271.2469.2670.3468.7610,092,200
01 Sept 202268.5268.9366.5268.1666.6313,493,900
31 Aug 202269.3472.4868.5370.6269.0311,430,500
30 Aug 202272.5772.8270.2671.0869.4811,606,400
29 Aug 202272.4175.2772.0474.1472.4711,902,000
26 Aug 202274.0074.8772.5872.7771.1310,589,300
25 Aug 202273.5173.8472.2973.7272.0611,149,700
24 Aug 202271.4272.7670.9572.4570.8212,851,700
23 Aug 202270.0072.4669.8770.8869.2915,997,300
22 Aug 202267.3868.6965.5168.4266.8812,662,200
19 Aug 202267.7869.9067.3668.5166.9713,972,800
18 Aug 202265.0467.9865.0067.9266.3912,516,300
17 Aug 202263.7165.2363.1664.1462.708,144,500
16 Aug 202264.4765.4662.5263.5862.159,355,800
15 Aug 202262.9964.4061.4063.5762.1411,134,200
12 Aug 202264.1265.8063.6865.5564.088,712,000
11 Aug 202261.8064.8861.7664.4663.0114,134,900
10 Aug 202259.5060.5357.9360.0558.708,669,200
09 Aug 202258.8060.5458.4459.0457.7110,416,800
08 Aug 202256.5457.9056.2457.5256.238,478,100
05 Aug 202253.5057.1153.1356.6555.3811,507,500
04 Aug 202256.5056.6054.3454.4953.2615,371,400
03 Aug 202261.0461.1656.6556.7055.4219,943,200
02 Aug 202261.3262.2058.9260.6359.2715,073,700
01 Aug 202261.7862.8260.1561.5760.1916,319,200
29 Jul 202261.6963.1361.0862.8561.4411,209,400
28 Jul 202260.2861.1059.0260.3759.017,631,300
27 Jul 202257.4059.9557.0059.5858.249,145,900
26 Jul 202259.0059.1955.7656.7655.489,777,700
25 Jul 202256.0258.0655.2757.9756.678,473,200
22 Jul 202256.3857.2854.9155.1953.956,315,800
21 Jul 202255.8056.2654.1956.2054.948,150,400
20 Jul 202256.3157.9255.5457.6856.388,032,000
19 Jul 202254.2657.4054.0957.2155.9210,525,600
18 Jul 202254.2555.6953.9054.6253.3911,090,500
15 Jul 202252.8052.9651.3752.7151.528,048,500
14 Jul 202250.6051.4849.5151.4250.2610,458,500
13 Jul 202251.3054.1451.2552.5951.418,522,700
12 Jul 202251.2152.6050.6651.9350.769,733,000
11 Jul 202254.2255.0252.2653.3252.128,938,200
08 Jul 202254.4854.9552.8254.4853.2510,976,700
07 Jul 202252.8054.2552.3753.6752.4612,692,900
06 Jul 202251.1352.6448.8651.0049.8516,175,300
05 Jul 202253.4253.7150.4951.8950.7214,834,300
01 Jul 202255.4355.9953.3655.1153.879,604,300
30 Jun 202254.7056.7254.0455.1153.8711,855,000
29 Jun 202260.4960.9955.6255.8254.5612,722,000
28 Jun 202259.1860.4958.0559.4658.1218,542,000
27 Jun 202254.4558.4554.4557.7956.4917,746,100
24 Jun 202255.9156.5153.4953.7752.5634,714,100
23 Jun 202258.2658.4353.4854.7453.5118,060,800
22 Jun 202256.3258.5355.6657.5556.2613,909,100
21 Jun 202259.6561.2159.1460.5659.2014,929,500
17 Jun 202262.6962.9856.5558.0256.7132,304,400
16 Jun 202266.1766.9262.6063.2761.8517,448,400
15 Jun 202270.5971.2167.5368.4666.9211,457,200
14 Jun 202271.5172.4469.1370.5969.0011,041,500
13 Jun 202270.2771.4867.2169.2467.6815,218,700
10 Jun 202275.7976.2372.4874.0672.3914,759,700
10 Jun 20221.27 Dividend
09 Jun 202278.0579.4077.2877.8574.8613,712,200
08 Jun 202278.6078.7077.1277.9374.939,974,100
07 Jun 202276.7478.2176.2678.0475.0410,469,500
06 Jun 202277.9078.1776.0677.0574.097,709,800
03 Jun 202276.5077.3576.0877.0274.067,106,800
02 Jun 202275.4177.2074.8476.3173.387,514,300
01 Jun 202276.3677.6075.0276.4873.549,911,800
31 May 202278.4879.1974.4774.9072.0222,040,700
27 May 202273.5975.8373.1175.8072.899,335,500
26 May 202272.5075.4472.3173.8170.9712,960,200
25 May 202270.2272.1970.0071.9469.178,740,500
24 May 202270.3371.3269.0570.3967.687,960,600
23 May 202270.8571.5669.8471.0668.339,610,300
20 May 202270.5172.2768.1369.9267.2312,971,600
19 May 202267.8271.3767.5069.5166.8410,460,700
18 May 202273.0073.1868.8069.9267.2313,801,800
17 May 202272.5072.8371.5272.5869.7910,782,300
16 May 202268.9071.6268.8070.9968.2612,633,200
13 May 202266.0069.3365.9668.7066.0613,287,700
12 May 202264.3565.4362.5264.6162.1310,767,100
11 May 202265.4268.2764.4264.6862.1912,610,000
10 May 202263.5165.5861.5263.7661.3112,783,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...