DVN - Devon Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201841.50042.11041.47042.03742.0371,922,105
Aug 20, 201840.53041.33040.39041.04041.0404,127,800
Aug 17, 201840.90041.03040.42040.60040.6004,529,700
Aug 16, 201840.62041.15040.22040.68040.6805,371,400
Aug 15, 201842.07042.07040.07040.48040.4808,336,000
Aug 14, 201842.65042.76042.22042.41042.4104,867,500
Aug 13, 201842.52043.03042.03042.07042.0705,497,100
Aug 10, 201841.89042.91041.63042.84042.8405,844,200
Aug 09, 201842.83042.96042.04042.07042.0705,755,100
Aug 08, 201843.12043.28041.96042.67042.6707,014,100
Aug 07, 201844.24044.34043.38043.45043.4505,816,300
Aug 06, 201843.76044.33043.44043.65043.6506,769,600
Aug 03, 201843.90044.06042.77043.05043.0506,560,100
Aug 02, 201843.10044.36043.05043.94043.9406,503,100
Aug 01, 201842.50043.98041.25043.47043.47016,603,400
Jul 31, 201845.00045.29044.38045.01045.0105,588,000
Jul 30, 201845.19045.44044.86045.06045.0605,591,000
Jul 27, 201844.94045.53044.45044.55044.5504,340,500
Jul 26, 201845.44045.61044.84045.15045.1504,958,200
Jul 25, 201844.59045.39044.47045.27045.2704,533,500
Jul 24, 201844.45045.31044.25044.56044.5604,269,100
Jul 23, 201844.44044.74044.13044.21044.2103,823,700
Jul 20, 201844.41044.41043.69044.14044.1405,088,300
Jul 19, 201843.67044.53043.47044.14044.1405,095,100
Jul 18, 201843.58043.84042.79043.75043.7508,151,700
Jul 17, 201843.92044.57043.62044.08044.0804,823,900
Jul 16, 201843.94044.57043.18044.21044.2105,571,300
Jul 13, 201844.06045.33043.93044.72044.7206,548,700
Jul 12, 201844.63044.63043.63043.93043.9304,959,500
Jul 11, 201844.95045.43043.92044.12044.1205,113,900
Jul 10, 201846.00046.54045.45045.61045.6107,678,600
Jul 09, 201844.88045.31044.70045.30045.3004,718,400
Jul 06, 201843.65044.85043.46044.51044.5104,270,200
Jul 05, 201844.28044.39043.68043.99043.9905,456,300
Jul 03, 201844.20045.20043.74044.00044.0004,132,900
Jul 02, 201843.41043.85042.96043.53043.5304,360,400
Jun 29, 201843.73044.89043.69043.96043.9606,191,600
Jun 28, 201843.60044.00042.92043.58043.5806,250,200
Jun 27, 201843.14044.54043.14043.47043.4708,072,100
Jun 26, 201842.16042.82041.62042.59042.5905,055,800
Jun 25, 201842.61043.22041.62041.89041.8905,697,700
Jun 22, 201842.61043.85042.61043.28043.2807,990,500
Jun 21, 201842.28042.28040.97041.15041.1506,101,600
Jun 20, 201842.22042.83041.67042.61042.6107,271,300
Jun 19, 201840.35042.02040.25041.61041.6105,951,900
Jun 18, 201840.32041.83040.25041.10041.1005,914,800
Jun 15, 201841.36041.50040.04040.25040.2509,282,700
Jun 14, 201842.76043.11041.62041.71041.7105,515,700
Jun 14, 20180.08 Dividend
Jun 13, 201841.66042.99041.58042.59042.5106,242,700
Jun 12, 201842.13042.90041.86041.93041.8517,041,500
Jun 11, 201842.22042.63041.86042.27042.1916,910,400
Jun 08, 201841.74042.25041.48042.16042.0815,371,900
Jun 07, 201841.64042.53041.64041.95041.8716,088,900
Jun 06, 201842.00042.46041.35041.51041.43211,933,500
Jun 05, 201839.64039.96038.47039.32039.24610,997,700
Jun 04, 201841.90042.20039.95040.09040.0157,552,600
Jun 01, 201841.62041.97040.97041.40041.3224,905,500
May 31, 201841.57042.31041.33041.57041.4925,413,300
May 30, 201841.18042.30041.18041.93041.8516,170,000
May 29, 201839.97040.93039.76040.89040.8135,249,100
May 25, 201840.47040.72039.59040.58040.5046,948,700
May 24, 201841.24041.84040.76041.69041.6125,435,000
May 23, 201841.63042.23041.04042.19042.1116,359,900
May 22, 201842.54042.89041.56041.80041.7216,311,600
May 21, 201842.45042.64041.82042.33042.2504,461,600
May 18, 201842.17042.39041.74041.96041.8814,232,600
May 17, 201841.74042.70041.67042.36042.2806,624,200
May 16, 201841.03041.59040.86041.40041.3224,742,500
May 15, 201841.38041.64040.87041.28041.2027,387,100
May 14, 201841.24041.56040.85041.32041.2426,328,900
May 11, 201840.93041.40040.69040.95040.87310,409,500
May 10, 201840.56040.92040.04040.89040.8138,170,200
May 09, 201839.61040.98039.59040.22040.14413,498,700
May 08, 201837.89039.32036.55039.02038.94712,191,400
May 07, 201838.44039.41037.84037.89037.81910,541,000
May 04, 201837.26038.08036.96037.87037.7996,466,600
May 03, 201837.96038.18037.07037.20037.1308,730,900
May 02, 201837.57039.62037.24038.23038.15817,385,600
May 01, 201836.18036.61035.74036.20036.1325,657,300
Apr 30, 201835.53036.64035.48036.33036.2626,304,600
Apr 27, 201835.41036.06035.15035.75035.6836,937,300
Apr 26, 201835.21035.84035.19035.78035.7136,409,400
Apr 25, 201834.50035.31034.12035.20035.1347,969,100
Apr 24, 201835.55035.78034.27034.48034.4159,014,500
Apr 23, 201835.19035.59034.73035.43035.3635,048,900
Apr 20, 201835.46035.60034.79035.40035.3348,332,500
Apr 19, 201836.54036.64035.42035.69035.62312,064,800
Apr 18, 201834.10036.71034.10036.10036.03215,106,900
Apr 17, 201833.58033.88033.22033.69033.6275,516,400
Apr 16, 201833.62033.72033.13033.62033.5574,698,600
Apr 13, 201833.25033.89033.13033.60033.5377,749,800
Apr 12, 201833.55033.56032.83032.83032.7689,887,000
Apr 11, 201833.53034.06033.37033.74033.6776,238,700
Apr 10, 201832.22033.82032.16033.60033.5378,647,800
Apr 09, 201831.80032.28031.43031.47031.4116,724,600
Apr 06, 201832.05032.22030.97031.45031.3916,514,100
Apr 05, 201831.42032.49031.38032.29032.2295,654,900
Apr 04, 201830.69031.42030.46031.32031.2616,405,500
Apr 03, 201830.46031.39030.01031.37031.3117,195,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...