DVN - Devon Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201928.2228.5127.7128.0728.072,500,823
Jun 21, 201928.2428.5727.9628.2428.246,676,700
Jun 20, 201927.6528.3027.5628.0728.077,345,900
Jun 19, 201926.8527.2426.5026.9126.917,122,000
Jun 18, 201926.5727.3426.4726.9026.905,800,900
Jun 17, 201925.5226.4625.3426.4026.405,624,000
Jun 14, 201926.0526.2025.6725.7725.775,075,600
Jun 13, 201925.7426.1425.3926.1226.125,809,600
Jun 13, 20190.09 Dividend
Jun 12, 201925.7425.7525.1625.4825.395,327,200
Jun 11, 201926.4126.7526.0726.1026.015,756,700
Jun 10, 201925.8126.8625.7526.1226.035,234,800
Jun 07, 201925.7325.9825.3925.6925.605,364,300
Jun 06, 201925.6425.8925.3425.6325.545,635,000
Jun 05, 201925.9125.9224.8025.4825.396,671,800
Jun 04, 201925.8326.1925.2425.9925.907,348,800
Jun 03, 201925.3325.7225.1325.5125.425,506,900
May 31, 201925.4125.6525.1225.1625.076,536,200
May 30, 201926.7626.9325.7525.7825.698,207,200
May 29, 201926.1226.8625.9526.8526.7611,386,500
May 28, 201927.1427.1726.5626.6026.516,361,800
May 24, 201927.4827.8426.6726.9926.895,184,900
May 23, 201928.7128.7126.9727.1727.076,956,300
May 22, 201930.6730.8729.2829.3129.214,706,800
May 21, 201930.2931.2830.2331.1231.015,308,200
May 20, 201930.5930.8529.9830.0329.925,404,800
May 17, 201930.8631.2030.5330.6130.503,156,300
May 16, 201931.3431.8131.1531.3031.194,146,600
May 15, 201930.3731.0630.2030.9330.824,552,300
May 14, 201930.1630.9630.0330.7630.654,346,200
May 13, 201931.0031.1129.7629.9229.815,947,500
May 10, 201931.1131.4430.6931.3131.204,950,500
May 09, 201931.1331.3530.6331.2531.145,201,400
May 08, 201930.9031.8930.8131.5331.425,218,300
May 07, 201931.0531.1830.4931.0530.946,314,700
May 06, 201930.8731.5530.6631.4931.385,712,600
May 03, 201931.1431.4530.6031.2631.159,278,900
May 02, 201931.1732.0030.6330.9230.819,268,800
May 01, 201933.0033.1931.3031.8431.7313,692,400
Apr 30, 201933.1233.2231.7232.1432.037,090,500
Apr 29, 201932.5333.1632.4732.7232.604,900,200
Apr 26, 201933.1633.3332.2632.6932.574,967,900
Apr 25, 201934.3234.4933.5133.5433.426,210,000
Apr 24, 201934.8935.1734.3334.4934.377,331,900
Apr 23, 201935.2735.3934.4434.6034.486,277,600
Apr 22, 201934.1035.2233.5035.1635.0410,513,100
Apr 18, 201933.2733.8233.1433.5533.437,864,600
Apr 17, 201933.1033.3932.9333.2133.095,092,000
Apr 16, 201932.7532.9332.1732.8332.715,129,200
Apr 15, 201933.2333.5032.5432.5732.456,383,500
Apr 12, 201932.9933.8132.6033.4833.3613,576,000
Apr 11, 201931.1931.7530.8431.1831.073,416,500
Apr 10, 201931.2631.6031.1131.4031.294,927,900
Apr 09, 201931.8431.9330.9731.0630.954,981,600
Apr 08, 201932.3932.4931.6432.0331.925,413,700
Apr 05, 201931.1632.2131.1432.2032.097,171,400
Apr 04, 201930.8031.1230.4131.0130.905,131,500
Apr 03, 201931.3831.4530.4930.7130.604,312,600
Apr 02, 201931.6031.8331.1631.2131.104,385,200
Apr 01, 201931.9232.0831.2831.5431.435,252,100
Mar 29, 201932.3532.4331.4231.5631.456,528,600
Mar 28, 201930.9731.9330.9631.8831.775,973,000
Mar 27, 201931.4831.8131.0031.3331.225,433,000
Mar 26, 201931.4931.9631.3831.6031.495,790,800
Mar 25, 201930.3430.9429.9830.8230.715,355,100
Mar 22, 201931.4331.6030.2230.3430.237,404,000
Mar 21, 201931.2631.7530.9931.6531.546,863,900
Mar 20, 201930.1331.6130.1131.2531.1410,054,100
Mar 19, 201930.7630.9230.0930.2430.136,193,000
Mar 18, 201929.8530.5729.8030.5130.406,771,400
Mar 15, 201929.3029.7129.2729.6429.548,012,700
Mar 14, 201929.2429.6529.2229.5029.406,571,700
Mar 14, 20190.08 Dividend
Mar 13, 201929.1629.5028.9529.3329.159,233,700
Mar 12, 201928.0328.7727.8828.7628.587,048,800
Mar 11, 201927.0227.9826.8927.8027.638,110,800
Mar 08, 201927.4627.5226.5926.7126.5410,808,600
Mar 07, 201928.7628.8027.9928.0627.888,760,900
Mar 06, 201929.0029.3328.6028.7228.546,347,200
Mar 05, 201929.4829.5728.9029.2729.097,440,400
Mar 04, 201930.3030.4429.0329.4429.2611,404,900
Mar 01, 201929.4530.3029.4530.1529.9613,399,000
Feb 28, 201929.9029.9529.3529.5129.339,008,700
Feb 27, 201929.8830.3429.4929.8829.696,652,700
Feb 26, 201929.4930.1529.4929.5929.417,921,100
Feb 25, 201929.5129.9529.3929.4929.319,952,500
Feb 22, 201930.1030.2228.8629.6529.4611,957,200
Feb 21, 201930.4630.9929.4429.8529.6619,449,100
Feb 20, 201930.8832.5330.1130.2730.0834,746,600
Feb 19, 201928.0928.5728.0928.3128.138,169,100
Feb 15, 201927.7228.4627.6728.4228.247,114,400
Feb 14, 201926.8027.6426.7727.3327.165,740,400
Feb 13, 201926.1227.1726.1026.9126.748,143,200
Feb 12, 201925.8826.4325.8225.9625.807,033,400
Feb 11, 201924.7025.5024.5125.4425.285,106,000
Feb 08, 201925.3025.4424.3024.9224.767,077,700
Feb 07, 201926.5126.5825.2325.3025.146,542,400
Feb 06, 201926.7126.9226.4326.7826.614,790,000
Feb 05, 201927.0727.3826.8526.8626.698,934,200
Feb 04, 201926.7127.3726.6827.1626.995,654,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...