Mail

DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2019	30.10	30.22	28.86	29.65	29.65	11,957,200
Feb 21, 2019	30.46	30.99	29.44	29.85	29.85	19,449,100
Feb 20, 2019	30.88	32.53	30.11	30.27	30.27	34,746,600
Feb 19, 2019	28.09	28.57	28.09	28.31	28.31	8,169,100
Feb 15, 2019	27.72	28.46	27.67	28.42	28.42	7,114,400
Feb 14, 2019	26.80	27.64	26.77	27.33	27.33	5,740,400
Feb 13, 2019	26.12	27.17	26.10	26.91	26.91	8,143,200
Feb 12, 2019	25.88	26.43	25.82	25.96	25.96	7,033,400
Feb 11, 2019	24.70	25.50	24.51	25.44	25.44	5,106,000
Feb 08, 2019	25.30	25.44	24.30	24.92	24.92	7,077,700
Feb 07, 2019	26.51	26.58	25.23	25.30	25.30	6,542,400
Feb 06, 2019	26.71	26.92	26.43	26.78	26.78	4,790,000
Feb 05, 2019	27.07	27.38	26.85	26.86	26.86	8,934,200
Feb 04, 2019	26.71	27.37	26.68	27.16	27.16	5,654,000
Feb 01, 2019	26.82	27.52	26.76	27.01	27.01	6,224,000
Jan 31, 2019	27.82	27.92	26.54	26.65	26.65	6,890,300
Jan 30, 2019	27.02	27.68	26.99	27.67	27.67	5,284,400
Jan 29, 2019	26.84	27.00	26.61	26.85	26.85	4,338,200
Jan 28, 2019	26.84	26.89	26.29	26.50	26.50	5,541,200
Jan 25, 2019	26.90	27.42	26.80	27.25	27.25	7,222,800
Jan 24, 2019	26.23	26.85	26.10	26.60	26.60	6,737,000
Jan 23, 2019	26.82	26.85	25.92	26.32	26.32	8,882,600
Jan 22, 2019	26.74	26.97	26.19	26.63	26.63	9,361,600
Jan 18, 2019	26.71	27.14	26.53	27.14	27.14	10,160,000
Jan 17, 2019	25.59	26.51	25.52	26.39	26.39	8,678,500
Jan 16, 2019	26.17	26.39	25.69	25.89	25.89	10,838,200
Jan 15, 2019	26.40	26.59	26.24	26.40	26.40	6,301,000
Jan 14, 2019	25.87	26.57	25.86	26.17	26.17	5,823,300
Jan 11, 2019	25.80	26.50	25.69	26.36	26.36	7,811,000
Jan 10, 2019	25.57	26.44	25.33	26.29	26.29	8,847,500
Jan 09, 2019	25.94	26.14	25.33	25.83	25.83	12,577,400
Jan 08, 2019	25.68	25.91	25.11	25.55	25.55	7,185,100
Jan 07, 2019	24.74	25.75	24.34	25.35	25.35	7,237,600
Jan 04, 2019	24.14	24.73	24.03	24.57	24.57	9,714,500
Jan 03, 2019	23.25	23.98	22.88	23.52	23.52	7,699,700
Jan 02, 2019	21.94	23.41	21.76	23.21	23.21	6,788,900
Dec 31, 2018	22.66	22.95	22.03	22.54	22.54	9,196,600
Dec 28, 2018	22.98	23.16	22.22	22.46	22.46	7,783,500
Dec 27, 2018	22.23	22.90	21.76	22.90	22.90	8,395,900
Dec 26, 2018	21.12	22.72	20.37	22.71	22.71	9,944,300
Dec 24, 2018	21.61	21.95	20.97	20.98	20.98	5,332,200
Dec 21, 2018	22.45	22.80	21.88	21.91	21.91	16,282,800
Dec 20, 2018	23.32	23.84	22.40	22.51	22.51	13,613,800
Dec 19, 2018	24.62	25.10	23.67	23.85	23.85	10,649,300
Dec 18, 2018	25.46	25.71	24.39	24.41	24.41	10,057,600
Dec 17, 2018	25.68	26.56	25.35	25.51	25.51	8,951,200
Dec 14, 2018	26.51	26.54	25.77	25.84	25.84	6,420,700
Dec 13, 2018	27.10	27.23	26.41	26.87	26.87	7,976,000
Dec 13, 2018	0.08 Dividend
Dec 12, 2018	27.21	28.10	27.20	27.28	27.20	8,237,000
Dec 11, 2018	26.71	27.17	26.27	26.75	26.67	9,868,400
Dec 10, 2018	26.56	27.12	25.84	26.27	26.19	7,803,700
Dec 07, 2018	28.27	28.74	27.13	27.20	27.12	8,442,500
Dec 06, 2018	27.26	27.84	26.64	27.75	27.67	9,912,100
Dec 04, 2018	28.77	29.04	28.09	28.17	28.09	9,765,500
Dec 03, 2018	28.36	29.18	28.08	28.77	28.69	11,739,200
Nov 30, 2018	26.51	27.15	25.98	27.03	26.95	10,152,900
Nov 29, 2018	26.96	27.35	26.61	26.91	26.83	8,024,600
Nov 28, 2018	26.56	26.87	25.87	26.87	26.79	6,246,900
Nov 27, 2018	27.09	27.37	26.48	26.61	26.53	6,088,500
Nov 26, 2018	27.29	27.63	26.79	27.13	27.05	7,705,000
Nov 23, 2018	27.37	27.78	26.80	26.91	26.83	5,545,600
Nov 21, 2018	27.74	28.95	27.72	28.53	28.45	6,299,100
Nov 20, 2018	28.84	28.99	27.06	27.44	27.36	11,635,100
Nov 19, 2018	29.40	30.06	29.15	29.62	29.53	7,778,000
Nov 16, 2018	30.61	30.94	28.94	29.56	29.47	17,938,000
Nov 15, 2018	30.39	30.82	29.91	30.62	30.53	10,229,800
Nov 14, 2018	31.73	31.96	30.28	30.54	30.45	7,793,500
Nov 13, 2018	31.37	32.19	30.83	30.90	30.81	7,976,400
Nov 12, 2018	33.49	33.49	31.50	31.55	31.46	6,717,700
Nov 09, 2018	32.06	33.24	31.71	33.01	32.91	7,897,200
Nov 08, 2018	33.65	34.24	32.55	32.72	32.62	6,708,200
Nov 07, 2018	33.45	34.65	32.89	33.86	33.76	11,394,200
Nov 06, 2018	33.26	33.60	32.46	32.93	32.83	7,910,700
Nov 05, 2018	32.84	33.28	32.70	33.10	33.00	6,018,900
Nov 02, 2018	32.99	33.49	32.19	32.28	32.19	6,305,000
Nov 01, 2018	32.53	33.72	32.37	32.86	32.76	9,823,500
Oct 31, 2018	32.77	33.26	32.35	32.40	32.30	8,033,200
Oct 30, 2018	30.76	32.39	30.66	32.32	32.23	7,518,800
Oct 29, 2018	32.59	32.66	30.36	30.98	30.89	7,084,100
Oct 26, 2018	32.18	32.91	31.69	32.38	32.29	7,365,900
Oct 25, 2018	32.58	33.29	32.31	32.85	32.75	6,423,600
Oct 24, 2018	34.22	34.28	32.07	32.13	32.04	7,418,600
Oct 23, 2018	33.99	34.17	33.26	33.73	33.63	7,186,000
Oct 22, 2018	34.86	35.09	34.34	34.87	34.77	4,949,400
Oct 19, 2018	35.24	35.74	34.89	34.94	34.84	4,493,900
Oct 18, 2018	35.33	35.76	34.67	35.10	35.00	7,779,700
Oct 17, 2018	36.76	36.98	35.60	36.00	35.89	8,328,900
Oct 16, 2018	36.96	37.73	36.67	37.08	36.97	7,495,500
Oct 15, 2018	36.91	37.15	36.05	36.11	36.00	6,328,400
Oct 12, 2018	36.85	36.98	35.82	36.63	36.52	7,670,200
Oct 11, 2018	36.97	37.40	35.87	36.04	35.93	9,628,100
Oct 10, 2018	39.40	39.50	37.25	37.30	37.19	8,290,600
Oct 09, 2018	38.81	40.02	38.47	39.51	39.39	7,421,100
Oct 08, 2018	39.70	39.86	38.66	38.78	38.67	8,175,200
Oct 05, 2018	40.19	40.74	39.64	40.04	39.92	5,085,500
Oct 04, 2018	40.39	40.88	39.84	40.14	40.02	4,255,400
Oct 03, 2018	39.88	40.78	39.47	40.65	40.53	6,084,600
Oct 02, 2018	40.55	40.55	39.72	39.86	39.74	6,768,600
Oct 01, 2018	40.02	40.47	39.72	40.20	40.08	5,902,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...