DVN - Devon Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.0726.2425.8326.0726.071,264,748
Sep 19, 201926.8327.0225.8225.9625.966,823,200
Sep 18, 201926.3026.9726.1526.5026.508,430,800
Sep 17, 201928.0128.0426.2326.6826.689,822,200
Sep 16, 201927.2428.4226.7328.1228.1213,742,400
Sep 13, 201924.9525.3124.6225.0725.075,773,800
Sep 12, 201924.1324.8623.7724.5624.567,706,100
Sep 12, 20190.09 Dividend
Sep 11, 201924.7225.2924.3024.9724.887,092,500
Sep 10, 201924.8125.4024.3224.5624.479,206,800
Sep 09, 201923.6924.6823.6824.6324.547,254,700
Sep 06, 201923.1823.5722.5523.3523.275,874,100
Sep 05, 201923.1324.1023.1323.5023.427,531,000
Sep 04, 201922.5523.0322.3822.8422.765,609,600
Sep 03, 201921.4422.1521.3022.0922.016,614,700
Aug 30, 201922.6422.9121.8921.9921.916,616,200
Aug 29, 201922.0922.6922.0922.5422.466,215,100
Aug 28, 201921.5322.2121.4821.9221.845,824,800
Aug 27, 201921.7621.9721.1221.3421.266,666,700
Aug 26, 201922.0222.2121.4421.5721.499,275,800
Aug 23, 201922.5322.9021.5821.6821.609,246,700
Aug 22, 201923.5323.6623.0023.0322.955,894,800
Aug 21, 201923.6823.9723.3223.3823.305,745,400
Aug 20, 201923.2023.6222.9623.3623.286,936,700
Aug 19, 201922.9823.3922.8123.2723.195,236,100
Aug 16, 201921.7922.6021.3922.5422.467,774,400
Aug 15, 201922.0422.1621.3921.6221.547,200,700
Aug 14, 201922.9023.0222.0222.0321.956,910,300
Aug 13, 201923.3224.4923.1423.6223.538,900,700
Aug 12, 201923.6024.0423.3523.5123.436,227,900
Aug 09, 201924.6224.9824.0324.0523.967,074,500
Aug 08, 201924.5124.7723.9924.4424.3510,249,000
Aug 07, 201923.1324.4622.6724.1624.0713,310,200
Aug 06, 201924.3124.5023.4824.2224.1312,237,600
Aug 05, 201924.2524.5423.9324.0623.978,057,700
Aug 02, 201925.2625.7624.1725.0324.947,951,200
Aug 01, 201926.5026.5024.8325.1625.079,688,500
Jul 31, 201926.8127.6026.6227.0026.905,991,300
Jul 30, 201925.5127.1325.4326.8826.786,911,300
Jul 29, 201925.3525.6324.9225.5225.435,301,700
Jul 26, 201925.5325.9225.3425.5425.454,823,600
Jul 25, 201926.6126.6725.4825.5725.485,530,200
Jul 24, 201926.2326.8926.2126.5126.416,577,200
Jul 23, 201925.9226.3125.5826.2126.127,234,600
Jul 22, 201926.3926.8126.1426.4126.314,518,100
Jul 19, 201925.7626.4225.4826.3426.256,905,300
Jul 18, 201925.7825.9625.4425.7025.616,052,400
Jul 17, 201926.7726.9625.9225.9325.845,634,600
Jul 16, 201927.6327.7326.5926.8026.707,598,100
Jul 15, 201928.7528.8527.5827.6527.555,786,100
Jul 12, 201928.7229.0528.6228.6528.554,853,500
Jul 11, 201928.8628.9728.4128.6628.564,207,300
Jul 10, 201928.4129.1328.2928.8428.745,116,800
Jul 09, 201927.8428.1227.4228.0827.984,639,800
Jul 08, 201927.7128.7227.6527.9427.847,030,300
Jul 05, 201927.4427.9427.3527.9027.804,754,100
Jul 03, 201927.7527.7527.2127.5227.424,011,000
Jul 02, 201928.7328.7327.4427.5427.449,228,000
Jul 01, 201929.1229.3628.6528.9028.804,991,400
Jun 28, 201928.3728.7728.1228.5228.428,134,800
Jun 27, 201928.7328.9628.1828.3028.204,934,200
Jun 26, 201928.4729.2028.4228.7328.636,219,400
Jun 25, 201927.8128.2227.6527.9227.824,782,200
Jun 24, 201928.2228.5227.7127.9227.825,202,100
Jun 21, 201928.2428.5727.9628.2428.146,676,700
Jun 20, 201927.6528.3027.5628.0727.977,345,900
Jun 19, 201926.8527.2426.5026.9126.817,122,000
Jun 18, 201926.5727.3426.4726.9026.805,800,900
Jun 17, 201925.5226.4625.3426.4026.305,624,000
Jun 14, 201926.0526.2025.6725.7725.685,075,600
Jun 13, 201925.7426.1425.3926.1226.035,809,600
Jun 13, 20190.09 Dividend
Jun 12, 201925.7425.7525.1625.4825.305,327,200
Jun 11, 201926.4126.7526.0726.1025.915,756,700
Jun 10, 201925.8126.8625.7526.1225.935,234,800
Jun 07, 201925.7325.9825.3925.6925.515,364,300
Jun 06, 201925.6425.8925.3425.6325.455,635,000
Jun 05, 201925.9125.9224.8025.4825.306,671,800
Jun 04, 201925.8326.1925.2425.9925.807,348,800
Jun 03, 201925.3325.7225.1325.5125.335,506,900
May 31, 201925.4125.6525.1225.1624.986,536,200
May 30, 201926.7626.9325.7525.7825.608,207,200
May 29, 201926.1226.8625.9526.8526.6611,386,500
May 28, 201927.1427.1726.5626.6026.416,361,800
May 24, 201927.4827.8426.6726.9926.805,184,900
May 23, 201928.7128.7126.9727.1726.986,956,300
May 22, 201930.6730.8729.2829.3129.104,706,800
May 21, 201930.2931.2830.2331.1230.905,308,200
May 20, 201930.5930.8529.9830.0329.825,404,800
May 17, 201930.8631.2030.5330.6130.393,156,300
May 16, 201931.3431.8131.1531.3031.084,146,600
May 15, 201930.3731.0630.2030.9330.714,552,300
May 14, 201930.1630.9630.0330.7630.544,346,200
May 13, 201931.0031.1129.7629.9229.715,947,500
May 10, 201931.1131.4430.6931.3131.094,950,500
May 09, 201931.1331.3530.6331.2531.035,201,400
May 08, 201930.9031.8930.8131.5331.315,218,300
May 07, 201931.0531.1830.4931.0530.836,314,700
May 06, 201930.8731.5530.6631.4931.275,712,600
May 03, 201931.1431.4530.6031.2631.049,278,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...