DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201827.1027.2326.4126.8726.877,976,000
Dec 13, 20180.08 Dividend
Dec 12, 201827.2128.1027.2027.2827.208,237,000
Dec 11, 201826.7127.1726.2726.7526.679,868,400
Dec 10, 201826.5627.1225.8426.2726.197,803,700
Dec 07, 201828.2728.7427.1327.2027.128,442,500
Dec 06, 201827.2627.8426.6427.7527.679,912,100
Dec 04, 201828.7729.0428.0928.1728.099,765,500
Dec 03, 201828.3629.1828.0828.7728.6911,739,200
Nov 30, 201826.5127.1525.9827.0326.9510,152,900
Nov 29, 201826.9627.3526.6126.9126.838,024,600
Nov 28, 201826.5626.8725.8726.8726.796,246,900
Nov 27, 201827.0927.3726.4826.6126.536,088,500
Nov 26, 201827.2927.6326.7927.1327.057,490,500
Nov 23, 201827.3727.7826.8026.9126.835,545,600
Nov 21, 201827.7428.9527.7228.5328.456,299,100
Nov 20, 201828.8428.9927.0627.4427.3611,635,100
Nov 19, 201829.4030.0629.1529.6229.537,778,000
Nov 16, 201830.6130.9428.9429.5629.4717,938,000
Nov 15, 201830.3930.8229.9130.6230.5310,229,800
Nov 14, 201831.7331.9630.2830.5430.457,793,500
Nov 13, 201831.3732.1930.8330.9030.817,976,400
Nov 12, 201833.4933.4931.5031.5531.466,717,700
Nov 09, 201832.0633.2431.7133.0132.917,897,200
Nov 08, 201833.6534.2432.5532.7232.626,708,200
Nov 07, 201833.4534.6532.8933.8633.7611,394,200
Nov 06, 201833.2633.6032.4632.9332.837,910,700
Nov 05, 201832.8433.2832.7033.1033.006,018,900
Nov 02, 201832.9933.4932.1932.2832.196,305,000
Nov 01, 201832.5333.7232.3732.8632.769,823,500
Oct 31, 201832.7733.2632.3532.4032.308,033,200
Oct 30, 201830.7632.3930.6632.3232.237,518,800
Oct 29, 201832.5932.6630.3630.9830.897,084,100
Oct 26, 201832.1832.9131.6932.3832.297,365,900
Oct 25, 201832.5833.2932.3132.8532.756,423,600
Oct 24, 201834.2234.2832.0732.1332.047,418,600
Oct 23, 201833.9934.1733.2633.7333.637,186,000
Oct 22, 201834.8635.0934.3434.8734.774,949,400
Oct 19, 201835.2435.7434.8934.9434.844,493,900
Oct 18, 201835.3335.7634.6735.1035.007,779,700
Oct 17, 201836.7636.9835.6036.0035.898,328,900
Oct 16, 201836.9637.7336.6737.0836.977,495,500
Oct 15, 201836.9137.1536.0536.1136.006,328,400
Oct 12, 201836.8536.9835.8236.6336.527,670,200
Oct 11, 201836.9737.4035.8736.0435.939,628,100
Oct 10, 201839.4039.5037.2537.3037.198,290,600
Oct 09, 201838.8140.0238.4739.5139.397,421,100
Oct 08, 201839.7039.8638.6638.7838.678,175,200
Oct 05, 201840.1940.7439.6440.0439.925,085,500
Oct 04, 201840.3940.8839.8440.1440.024,255,400
Oct 03, 201839.8840.7839.4740.6540.536,084,600
Oct 02, 201840.5540.5539.7239.8639.746,768,600
Oct 01, 201840.0240.4739.7240.2040.085,902,500
Sep 28, 201839.3740.2639.3139.9439.827,239,400
Sep 27, 201840.1840.1839.3339.3839.265,706,400
Sep 26, 201840.9041.0239.6239.6839.568,234,400
Sep 25, 201841.8741.9441.3641.4141.296,252,500
Sep 24, 201841.1941.8041.0841.5541.436,367,100
Sep 21, 201840.1140.9240.0240.5540.439,825,000
Sep 20, 201840.2240.3339.8840.1139.995,157,800
Sep 19, 201839.3540.0939.1539.8739.755,806,100
Sep 18, 201839.2539.6539.0339.3339.216,920,400
Sep 17, 201839.8840.1938.6938.8138.7010,602,000
Sep 14, 201840.8641.0839.5739.6739.5511,391,400
Sep 13, 201841.5841.8440.6840.8840.767,547,900
Sep 13, 20180.08 Dividend
Sep 12, 201842.0542.2741.5141.9541.758,555,800
Sep 11, 201840.3141.6040.2741.4941.297,606,000
Sep 10, 201840.7941.0740.1640.5140.315,692,400
Sep 07, 201840.2240.5639.6540.4740.277,669,500
Sep 06, 201841.4641.4640.5040.6340.439,195,500
Sep 05, 201842.0642.0741.2241.7141.517,087,700
Sep 04, 201843.0643.2742.1242.3542.154,972,800
Aug 31, 201842.8843.0342.4242.9342.723,776,800
Aug 30, 201843.0843.6042.8643.1342.924,207,400
Aug 29, 201842.9043.3742.6942.9642.754,551,100
Aug 28, 201842.7043.2642.2442.5142.304,761,800
Aug 27, 201842.6642.9942.4342.8842.673,873,000
Aug 24, 201843.0043.3142.5242.6642.453,545,600
Aug 23, 201842.4542.6342.1842.5242.314,245,000
Aug 22, 201842.3743.0042.3142.7142.505,292,800
Aug 21, 201841.5042.1941.4641.8541.654,872,300
Aug 20, 201840.5341.3340.3941.0440.844,174,200
Aug 17, 201840.9041.0340.4240.6040.404,529,700
Aug 16, 201840.6241.1540.2240.6840.485,371,400
Aug 15, 201842.0742.0740.0740.4840.288,336,000
Aug 14, 201842.6542.7642.2242.4142.204,867,500
Aug 13, 201842.5243.0342.0342.0741.875,497,100
Aug 10, 201841.8942.9141.6342.8442.635,844,200
Aug 09, 201842.8342.9642.0442.0741.875,755,100
Aug 08, 201843.1243.2841.9642.6742.467,014,100
Aug 07, 201844.2444.3443.3843.4543.245,816,300
Aug 06, 201843.7644.3343.4443.6543.446,769,600
Aug 03, 201843.9044.0642.7743.0542.846,560,100
Aug 02, 201843.1044.3643.0543.9443.736,503,100
Aug 01, 201842.5043.9841.2543.4743.2616,603,400
Jul 31, 201845.0045.2944.3845.0144.795,588,000
Jul 30, 201845.1945.4444.8645.0644.845,591,000
Jul 27, 201844.9445.5344.4544.5544.334,340,500
Jul 26, 201845.4445.6144.8445.1544.934,958,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...