Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 52.43 | 52.89 | 52.11 | 52.71 | 52.71 | 4,616,100 |
| Apr 25, 2024 | 52.04 | 52.65 | 51.43 | 52.61 | 52.61 | 6,392,000 |
| Apr 24, 2024 | 52.20 | 52.41 | 51.76 | 52.10 | 52.10 | 6,470,200 |
| Apr 23, 2024 | 51.97 | 52.71 | 51.62 | 52.57 | 52.57 | 4,173,200 |
| Apr 22, 2024 | 51.56 | 52.55 | 51.11 | 52.13 | 52.13 | 6,363,300 |
| Apr 19, 2024 | 51.53 | 52.44 | 51.42 | 51.83 | 51.83 | 5,072,100 |
| Apr 18, 2024 | 51.94 | 52.15 | 51.23 | 51.43 | 51.43 | 5,168,200 |
| Apr 17, 2024 | 52.04 | 52.65 | 51.44 | 51.67 | 51.67 | 6,183,100 |
| Apr 16, 2024 | 52.37 | 52.70 | 51.55 | 52.18 | 52.18 | 6,991,400 |
| Apr 15, 2024 | 53.66 | 54.04 | 52.49 | 52.68 | 52.68 | 7,850,700 |
| Apr 12, 2024 | 54.47 | 55.09 | 53.26 | 53.42 | 53.42 | 9,804,200 |
| Apr 11, 2024 | 54.49 | 54.93 | 53.27 | 53.90 | 53.90 | 7,527,400 |
| Apr 10, 2024 | 54.01 | 54.55 | 53.54 | 54.51 | 54.51 | 7,984,200 |
| Apr 09, 2024 | 53.57 | 54.21 | 53.25 | 54.14 | 54.14 | 7,886,900 |
| Apr 08, 2024 | 53.49 | 53.81 | 52.96 | 53.43 | 53.43 | 7,183,100 |
| Apr 05, 2024 | 52.78 | 53.58 | 52.33 | 53.27 | 53.27 | 7,665,500 |
| Apr 04, 2024 | 52.95 | 53.12 | 52.31 | 52.54 | 52.54 | 7,702,300 |
| Apr 03, 2024 | 51.85 | 52.83 | 51.85 | 52.77 | 52.77 | 8,999,300 |
| Apr 02, 2024 | 51.26 | 51.65 | 50.87 | 51.62 | 51.62 | 7,093,800 |
| Apr 01, 2024 | 50.92 | 51.20 | 50.32 | 50.95 | 50.95 | 8,016,600 |
| Mar 28, 2024 | 49.97 | 50.29 | 49.72 | 50.18 | 50.18 | 9,259,400 |
| Mar 27, 2024 | 48.54 | 49.47 | 48.48 | 49.46 | 49.46 | 5,580,400 |
| Mar 26, 2024 | 49.17 | 49.33 | 48.77 | 48.79 | 48.79 | 5,832,000 |
| Mar 25, 2024 | 48.68 | 49.24 | 48.56 | 49.05 | 49.05 | 6,091,000 |
| Mar 22, 2024 | 48.59 | 48.83 | 48.30 | 48.37 | 48.37 | 4,639,200 |
| Mar 21, 2024 | 48.63 | 48.65 | 48.20 | 48.53 | 48.53 | 6,671,500 |
| Mar 20, 2024 | 48.08 | 48.85 | 48.00 | 48.61 | 48.61 | 6,248,500 |
| Mar 19, 2024 | 47.45 | 48.53 | 47.34 | 48.43 | 48.43 | 8,230,900 |
| Mar 18, 2024 | 47.67 | 48.02 | 47.26 | 47.47 | 47.47 | 6,691,000 |
| Mar 15, 2024 | 47.51 | 48.29 | 47.47 | 47.62 | 47.62 | 16,338,000 |
| Mar 14, 2024 | 47.31 | 47.87 | 47.24 | 47.86 | 47.86 | 9,075,200 |
| Mar 14, 2024 | 0.44 Dividend | |||||
| Mar 13, 2024 | 47.02 | 47.80 | 47.02 | 47.41 | 46.97 | 8,846,300 |
| Mar 12, 2024 | 46.70 | 46.99 | 46.50 | 46.58 | 46.15 | 6,939,400 |
| Mar 11, 2024 | 46.13 | 46.75 | 45.71 | 46.67 | 46.24 | 7,571,700 |
| Mar 08, 2024 | 46.04 | 46.37 | 45.80 | 46.16 | 45.73 | 6,790,000 |
| Mar 07, 2024 | 45.45 | 46.28 | 45.41 | 45.89 | 45.46 | 7,767,900 |
| Mar 06, 2024 | 45.57 | 45.62 | 44.90 | 45.45 | 45.03 | 8,359,200 |
| Mar 05, 2024 | 44.60 | 45.41 | 44.33 | 45.08 | 44.66 | 9,578,300 |
| Mar 04, 2024 | 44.53 | 44.72 | 44.24 | 44.37 | 43.96 | 7,332,700 |
| Mar 01, 2024 | 44.45 | 44.79 | 44.08 | 44.39 | 43.98 | 12,030,500 |
| Feb 29, 2024 | 44.19 | 44.44 | 43.84 | 44.06 | 43.65 | 7,975,100 |
| Feb 28, 2024 | 44.10 | 44.92 | 43.73 | 44.03 | 43.62 | 11,356,000 |
| Feb 27, 2024 | 44.13 | 44.63 | 43.95 | 44.32 | 43.91 | 7,475,100 |
| Feb 26, 2024 | 43.73 | 44.35 | 43.48 | 43.83 | 43.42 | 8,164,000 |
| Feb 23, 2024 | 43.51 | 44.12 | 43.13 | 43.88 | 43.47 | 7,029,700 |
| Feb 22, 2024 | 43.69 | 44.27 | 43.32 | 43.97 | 43.56 | 10,886,600 |
| Feb 21, 2024 | 43.72 | 44.63 | 43.65 | 44.11 | 43.70 | 7,522,700 |
| Feb 20, 2024 | 43.38 | 43.83 | 43.13 | 43.41 | 43.01 | 6,377,800 |
| Feb 16, 2024 | 43.19 | 43.73 | 42.96 | 43.46 | 43.06 | 6,175,300 |
| Feb 15, 2024 | 41.86 | 43.32 | 41.86 | 43.19 | 42.79 | 8,847,500 |
| Feb 14, 2024 | 42.05 | 42.50 | 41.65 | 41.84 | 41.45 | 6,715,300 |
| Feb 13, 2024 | 42.08 | 42.27 | 41.41 | 41.90 | 41.51 | 6,512,500 |
| Feb 12, 2024 | 41.79 | 42.59 | 41.76 | 42.24 | 41.85 | 7,972,800 |
| Feb 09, 2024 | 42.39 | 42.58 | 41.35 | 41.59 | 41.20 | 7,462,200 |
| Feb 08, 2024 | 41.33 | 42.49 | 41.31 | 42.41 | 42.02 | 11,090,600 |
| Feb 07, 2024 | 41.17 | 41.47 | 40.69 | 41.31 | 40.93 | 6,761,800 |
| Feb 06, 2024 | 40.93 | 41.50 | 40.74 | 41.08 | 40.70 | 6,864,000 |
| Feb 05, 2024 | 41.07 | 41.14 | 40.47 | 40.69 | 40.31 | 7,451,100 |
| Feb 02, 2024 | 41.73 | 41.82 | 41.21 | 41.30 | 40.92 | 6,948,600 |
| Feb 01, 2024 | 42.29 | 42.62 | 41.48 | 41.80 | 41.41 | 7,886,700 |
| Jan 31, 2024 | 43.18 | 43.22 | 42.01 | 42.02 | 41.63 | 6,996,900 |
| Jan 30, 2024 | 42.47 | 43.36 | 42.41 | 43.32 | 42.92 | 6,014,800 |
| Jan 29, 2024 | 42.58 | 42.81 | 42.03 | 42.77 | 42.37 | 5,362,500 |
| Jan 26, 2024 | 42.39 | 42.77 | 42.12 | 42.62 | 42.22 | 5,768,600 |
| Jan 25, 2024 | 41.80 | 42.50 | 41.47 | 42.49 | 42.10 | 8,101,500 |
| Jan 24, 2024 | 41.70 | 41.88 | 41.27 | 41.62 | 41.23 | 8,160,700 |
| Jan 23, 2024 | 41.22 | 41.84 | 41.06 | 41.30 | 40.92 | 5,843,100 |
| Jan 22, 2024 | 40.80 | 41.62 | 40.56 | 41.18 | 40.80 | 9,522,600 |
| Jan 19, 2024 | 41.05 | 41.11 | 40.62 | 40.97 | 40.59 | 9,163,300 |
| Jan 18, 2024 | 40.98 | 41.21 | 40.51 | 41.08 | 40.70 | 10,038,500 |
| Jan 17, 2024 | 41.29 | 41.49 | 40.81 | 41.09 | 40.71 | 11,802,700 |
| Jan 16, 2024 | 42.53 | 42.75 | 41.52 | 41.68 | 41.29 | 13,084,600 |
| Jan 12, 2024 | 44.44 | 44.53 | 42.67 | 42.77 | 42.37 | 12,739,700 |
| Jan 11, 2024 | 44.08 | 44.25 | 43.43 | 43.59 | 43.19 | 10,739,000 |
| Jan 10, 2024 | 44.77 | 44.82 | 43.84 | 43.94 | 43.53 | 10,531,300 |
| Jan 09, 2024 | 45.59 | 45.65 | 44.55 | 44.77 | 44.35 | 7,532,800 |
| Jan 08, 2024 | 45.15 | 45.53 | 44.33 | 45.53 | 45.11 | 8,222,300 |
| Jan 05, 2024 | 45.98 | 46.08 | 45.52 | 45.94 | 45.51 | 7,071,800 |
| Jan 04, 2024 | 47.04 | 47.35 | 45.56 | 45.63 | 45.21 | 8,311,400 |
| Jan 03, 2024 | 45.69 | 46.84 | 45.52 | 46.81 | 46.38 | 7,374,600 |
| Jan 02, 2024 | 45.62 | 46.49 | 45.55 | 45.84 | 45.41 | 7,489,500 |
| Dec 29, 2023 | 45.88 | 45.98 | 45.04 | 45.30 | 44.88 | 9,440,600 |
| Dec 28, 2023 | 46.11 | 46.35 | 45.75 | 45.76 | 45.34 | 7,843,000 |
| Dec 27, 2023 | 46.55 | 46.77 | 46.24 | 46.40 | 45.97 | 7,982,600 |
| Dec 26, 2023 | 46.26 | 46.94 | 46.19 | 46.66 | 46.23 | 8,224,800 |
| Dec 22, 2023 | 46.20 | 46.45 | 45.72 | 45.81 | 45.38 | 6,311,800 |
| Dec 21, 2023 | 45.39 | 45.86 | 45.16 | 45.85 | 45.42 | 8,104,100 |
| Dec 20, 2023 | 45.85 | 46.23 | 45.17 | 45.24 | 44.82 | 8,494,500 |
| Dec 19, 2023 | 45.34 | 45.73 | 45.02 | 45.68 | 45.26 | 9,074,600 |
| Dec 18, 2023 | 45.57 | 46.16 | 45.21 | 45.24 | 44.82 | 12,127,200 |
| Dec 15, 2023 | 44.51 | 44.91 | 44.14 | 44.87 | 44.45 | 24,610,700 |
| Dec 14, 2023 | 44.25 | 45.49 | 44.16 | 44.99 | 44.57 | 13,683,600 |
| Dec 14, 2023 | 0.77 Dividend | |||||
| Dec 13, 2023 | 43.33 | 44.25 | 42.95 | 44.22 | 43.05 | 13,256,400 |
| Dec 12, 2023 | 43.90 | 43.90 | 43.04 | 43.34 | 42.19 | 11,439,000 |
| Dec 11, 2023 | 44.25 | 44.61 | 44.06 | 44.41 | 43.23 | 8,093,600 |
| Dec 08, 2023 | 43.83 | 44.26 | 43.67 | 44.09 | 42.92 | 7,450,800 |
| Dec 07, 2023 | 43.55 | 43.80 | 43.14 | 43.46 | 42.31 | 10,954,900 |
| Dec 06, 2023 | 43.53 | 44.17 | 43.06 | 43.25 | 42.10 | 10,636,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.