DVN - Devon Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2018	35.24	35.74	34.89	34.95	34.95	3,722,918
Oct 18, 2018	35.33	35.76	34.67	35.10	35.10	7,778,700
Oct 17, 2018	36.76	36.98	35.60	36.00	36.00	8,328,900
Oct 16, 2018	36.96	37.73	36.67	37.08	37.08	7,495,500
Oct 15, 2018	36.91	37.15	36.05	36.11	36.11	6,328,400
Oct 12, 2018	36.85	36.98	35.82	36.63	36.63	7,670,200
Oct 11, 2018	36.97	37.40	35.87	36.04	36.04	9,628,100
Oct 10, 2018	39.40	39.50	37.25	37.30	37.30	8,290,600
Oct 09, 2018	38.81	40.02	38.47	39.51	39.51	7,421,100
Oct 08, 2018	39.70	39.86	38.66	38.78	38.78	8,175,200
Oct 05, 2018	40.19	40.74	39.64	40.04	40.04	5,085,500
Oct 04, 2018	40.39	40.88	39.84	40.14	40.14	4,255,400
Oct 03, 2018	39.88	40.78	39.47	40.65	40.65	6,084,600
Oct 02, 2018	40.55	40.55	39.72	39.86	39.86	6,768,600
Oct 01, 2018	40.02	40.47	39.72	40.20	40.20	5,902,500
Sep 28, 2018	39.37	40.26	39.31	39.94	39.94	7,239,400
Sep 27, 2018	40.18	40.18	39.33	39.38	39.38	5,706,400
Sep 26, 2018	40.90	41.02	39.62	39.68	39.68	8,234,400
Sep 25, 2018	41.87	41.94	41.36	41.41	41.41	6,252,500
Sep 24, 2018	41.19	41.80	41.08	41.55	41.55	6,367,100
Sep 21, 2018	40.11	40.92	40.02	40.55	40.55	9,825,000
Sep 20, 2018	40.22	40.33	39.88	40.11	40.11	5,157,800
Sep 19, 2018	39.35	40.09	39.15	39.87	39.87	5,806,100
Sep 18, 2018	39.25	39.65	39.03	39.33	39.33	6,920,400
Sep 17, 2018	39.88	40.19	38.69	38.81	38.81	10,602,000
Sep 14, 2018	40.86	41.08	39.57	39.67	39.67	11,391,400
Sep 13, 2018	41.58	41.84	40.68	40.88	40.88	7,547,900
Sep 13, 2018	0.08 Dividend
Sep 12, 2018	42.05	42.27	41.51	41.95	41.87	8,555,800
Sep 11, 2018	40.31	41.60	40.27	41.49	41.41	7,606,000
Sep 10, 2018	40.79	41.07	40.16	40.51	40.43	5,692,400
Sep 07, 2018	40.22	40.56	39.65	40.47	40.39	7,669,500
Sep 06, 2018	41.46	41.46	40.50	40.63	40.55	9,195,500
Sep 05, 2018	42.06	42.07	41.22	41.71	41.63	7,087,700
Sep 04, 2018	43.06	43.27	42.12	42.35	42.27	4,972,800
Aug 31, 2018	42.88	43.03	42.42	42.93	42.85	3,776,800
Aug 30, 2018	43.08	43.60	42.86	43.13	43.05	4,207,400
Aug 29, 2018	42.90	43.37	42.69	42.96	42.88	4,551,100
Aug 28, 2018	42.70	43.26	42.24	42.51	42.43	4,761,800
Aug 27, 2018	42.66	42.99	42.43	42.88	42.80	3,873,000
Aug 24, 2018	43.00	43.31	42.52	42.66	42.58	3,545,600
Aug 23, 2018	42.45	42.63	42.18	42.52	42.44	4,245,000
Aug 22, 2018	42.37	43.00	42.31	42.71	42.63	5,292,800
Aug 21, 2018	41.50	42.19	41.46	41.85	41.77	4,872,300
Aug 20, 2018	40.53	41.33	40.39	41.04	40.96	4,174,200
Aug 17, 2018	40.90	41.03	40.42	40.60	40.52	4,529,700
Aug 16, 2018	40.62	41.15	40.22	40.68	40.60	5,371,400
Aug 15, 2018	42.07	42.07	40.07	40.48	40.40	8,336,000
Aug 14, 2018	42.65	42.76	42.22	42.41	42.33	4,867,500
Aug 13, 2018	42.52	43.03	42.03	42.07	41.99	5,497,100
Aug 10, 2018	41.89	42.91	41.63	42.84	42.76	5,844,200
Aug 09, 2018	42.83	42.96	42.04	42.07	41.99	5,755,100
Aug 08, 2018	43.12	43.28	41.96	42.67	42.59	7,014,100
Aug 07, 2018	44.24	44.34	43.38	43.45	43.37	5,816,300
Aug 06, 2018	43.76	44.33	43.44	43.65	43.57	6,769,600
Aug 03, 2018	43.90	44.06	42.77	43.05	42.97	6,560,100
Aug 02, 2018	43.10	44.36	43.05	43.94	43.86	6,503,100
Aug 01, 2018	42.50	43.98	41.25	43.47	43.39	16,603,400
Jul 31, 2018	45.00	45.29	44.38	45.01	44.92	5,588,000
Jul 30, 2018	45.19	45.44	44.86	45.06	44.97	5,591,000
Jul 27, 2018	44.94	45.53	44.45	44.55	44.47	4,340,500
Jul 26, 2018	45.44	45.61	44.84	45.15	45.06	4,958,200
Jul 25, 2018	44.59	45.39	44.47	45.27	45.18	4,533,500
Jul 24, 2018	44.45	45.31	44.25	44.56	44.48	4,269,100
Jul 23, 2018	44.44	44.74	44.13	44.21	44.13	3,823,700
Jul 20, 2018	44.41	44.41	43.69	44.14	44.06	5,088,300
Jul 19, 2018	43.67	44.53	43.47	44.14	44.06	5,095,100
Jul 18, 2018	43.58	43.84	42.79	43.75	43.67	8,151,700
Jul 17, 2018	43.92	44.57	43.62	44.08	44.00	4,823,900
Jul 16, 2018	43.94	44.57	43.18	44.21	44.13	5,571,300
Jul 13, 2018	44.06	45.33	43.93	44.72	44.63	6,548,700
Jul 12, 2018	44.63	44.63	43.63	43.93	43.85	4,959,500
Jul 11, 2018	44.95	45.43	43.92	44.12	44.04	5,113,900
Jul 10, 2018	46.00	46.54	45.45	45.61	45.52	7,678,600
Jul 09, 2018	44.88	45.31	44.70	45.30	45.21	4,718,400
Jul 06, 2018	43.65	44.85	43.46	44.51	44.43	4,270,200
Jul 05, 2018	44.28	44.39	43.68	43.99	43.91	5,456,300
Jul 03, 2018	44.20	45.20	43.74	44.00	43.92	4,132,900
Jul 02, 2018	43.41	43.85	42.96	43.53	43.45	4,360,400
Jun 29, 2018	43.73	44.89	43.69	43.96	43.88	6,191,600
Jun 28, 2018	43.60	44.00	42.92	43.58	43.50	6,250,200
Jun 27, 2018	43.14	44.54	43.14	43.47	43.39	8,072,100
Jun 26, 2018	42.16	42.82	41.62	42.59	42.51	5,055,800
Jun 25, 2018	42.61	43.22	41.62	41.89	41.81	5,697,700
Jun 22, 2018	42.61	43.85	42.61	43.28	43.20	7,990,500
Jun 21, 2018	42.28	42.28	40.97	41.15	41.07	6,101,600
Jun 20, 2018	42.22	42.83	41.67	42.61	42.53	7,271,300
Jun 19, 2018	40.35	42.02	40.25	41.61	41.53	5,951,900
Jun 18, 2018	40.32	41.83	40.25	41.10	41.02	5,914,800
Jun 15, 2018	41.36	41.50	40.04	40.25	40.17	9,282,700
Jun 14, 2018	42.76	43.11	41.62	41.71	41.63	5,515,700
Jun 14, 2018	0.08 Dividend
Jun 13, 2018	41.66	42.99	41.58	42.59	42.43	6,242,700
Jun 12, 2018	42.13	42.90	41.86	41.93	41.77	7,041,500
Jun 11, 2018	42.22	42.63	41.86	42.27	42.11	6,910,400
Jun 08, 2018	41.74	42.25	41.48	42.16	42.00	5,371,900
Jun 07, 2018	41.64	42.53	41.64	41.95	41.79	6,088,900
Jun 06, 2018	42.00	42.46	41.35	41.51	41.35	11,933,500
Jun 05, 2018	39.64	39.96	38.47	39.32	39.17	10,997,700
Jun 04, 2018	41.90	42.20	39.95	40.09	39.94	7,552,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...