Canada Markets close in 20 mins

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.48-0.16 (-1.27%)
As of 3:40PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 202013.0413.2512.4012.4812.487,461,998
Aug. 10, 202012.2512.7012.1212.6412.6410,308,800
Aug. 07, 202011.5712.1711.4312.1112.119,433,600
Aug. 06, 202011.9012.0511.6411.7711.779,407,300
Aug. 05, 202011.8612.1411.5512.0412.0414,173,300
Aug. 04, 202010.5711.3210.5511.0911.0911,389,200
Aug. 03, 202010.5110.7710.2810.6010.606,596,700
Jul. 31, 202010.2310.5210.1310.4910.497,554,300
Jul. 30, 202010.5210.5910.1610.3410.347,693,300
Jul. 29, 202010.4110.8510.2710.8410.847,501,100
Jul. 28, 202010.3610.6810.3110.3410.345,853,400
Jul. 27, 202010.6710.7010.2610.4310.437,119,200
Jul. 24, 202010.8511.0910.6710.7010.705,428,000
Jul. 23, 202010.8711.2210.7610.8810.889,173,000
Jul. 22, 202011.1411.2510.8811.0711.079,684,400
Jul. 21, 202010.6911.6310.6911.3511.3514,806,900
Jul. 20, 202010.2610.5810.1810.2710.277,694,900
Jul. 17, 202010.7210.9310.2010.2910.296,260,700
Jul. 16, 202010.6110.9710.3310.6710.676,045,600
Jul. 15, 202010.7310.8310.4710.7410.747,685,500
Jul. 14, 20209.9110.439.7410.4310.438,370,700
Jul. 13, 202010.2010.469.839.969.968,218,600
Jul. 10, 20209.6910.249.6110.1910.198,822,300
Jul. 09, 202010.3210.439.789.809.808,992,400
Jul. 08, 202010.3110.5010.0910.3610.369,995,400
Jul. 07, 202010.9711.0010.3310.3510.3510,357,100
Jul. 06, 202011.5011.7310.9811.1611.168,733,500
Jul. 02, 202011.4711.6611.1411.2411.248,120,800
Jul. 01, 202011.3611.8010.9811.1011.109,292,600
Jun. 30, 202010.9511.4310.7811.3411.348,480,700
Jun. 29, 202010.9211.2010.7611.1211.128,126,000
Jun. 26, 202011.5611.5710.8510.9410.949,114,100
Jun. 25, 202011.1111.7911.0611.7011.708,708,200
Jun. 24, 202012.1112.1711.2511.2511.2511,073,100
Jun. 23, 202012.9113.0012.2812.3812.389,560,800
Jun. 22, 202012.9112.9812.5612.7012.706,084,900
Jun. 19, 202013.4213.6612.7312.9412.9415,559,700
Jun. 18, 202012.4413.1412.3712.9512.956,611,000
Jun. 17, 202013.2013.3112.6012.6312.637,573,500
Jun. 16, 202013.8713.8812.8013.3013.3010,065,500
Jun. 15, 202012.0113.0911.8212.8912.897,482,400
Jun. 12, 202013.0313.0912.1112.8012.808,104,700
Jun. 12, 20200.11 Dividend
Jun. 11, 202012.2013.2211.9212.2012.099,180,400
Jun. 10, 202014.1514.5013.3513.6713.5512,575,600
Jun. 09, 202015.0015.0314.2214.5514.4210,895,900
Jun. 08, 202015.6515.7614.5415.7615.6213,064,200
Jun. 05, 202013.5114.9013.5014.6014.4715,550,300
Jun. 04, 202012.3512.8212.0812.7212.6110,409,200
Jun. 03, 202012.4012.5912.0812.5212.418,261,400
Jun. 02, 202011.8812.2211.8612.1612.058,460,800
Jun. 01, 202010.8011.8810.6211.7011.5912,174,000
May 29, 202011.5011.5610.7710.8110.7143,105,600
May 28, 202012.3912.4011.5711.6611.5511,208,700
May 27, 202012.5012.5011.7812.4312.329,418,900
May 26, 202012.7412.7912.1112.3112.209,076,900
May 22, 202012.1512.2511.8012.1412.038,327,800
May 21, 202012.4912.6112.0512.2912.188,138,600
May 20, 202012.6212.8712.3612.4212.3110,717,300
May 19, 202013.1413.1612.3012.3112.209,861,100
May 18, 202012.8613.3612.6313.1213.0010,694,600
May 15, 202011.6112.3411.5111.9511.848,335,400
May 14, 202011.2112.0610.7911.6611.557,713,900
May 13, 202012.2512.2711.2911.5311.439,738,800
May 12, 202012.6413.0812.4012.4012.298,834,000
May 11, 202012.5012.7812.2512.4612.358,110,000
May 08, 202012.3212.7212.2512.7012.597,419,100
May 07, 202011.9512.4311.9112.0111.908,928,300
May 06, 202011.9012.0511.2511.4911.3910,874,300
May 05, 202012.1612.2511.1111.1811.088,942,300
May 04, 202010.8611.4310.6411.4211.326,554,300
May 01, 202011.9212.2011.0411.1511.057,152,100
Apr. 30, 202012.8112.8511.9012.4712.3610,372,300
Apr. 29, 202011.5112.9011.3512.6312.5211,865,400
Apr. 28, 202011.0311.2510.6610.9710.878,856,000
Apr. 27, 202010.3010.899.8810.7610.667,466,800
Apr. 24, 202010.9011.2310.1910.5210.4316,018,600
Apr. 23, 202010.1311.0010.0510.5710.4712,396,400
Apr. 22, 20209.589.829.339.749.657,396,700
Apr. 21, 20208.699.278.589.058.9714,497,600
Apr. 20, 20208.399.588.309.169.0812,798,900
Apr. 17, 20208.189.258.139.229.1412,742,900
Apr. 16, 20208.608.638.088.098.026,949,200
Apr. 15, 20208.358.738.058.678.5910,246,900
Apr. 14, 20209.429.728.879.119.0311,435,600
Apr. 13, 202010.2610.349.439.719.6211,422,400
Apr. 09, 202010.1010.568.869.679.5824,421,200
Apr. 08, 20209.039.448.629.419.3311,611,300
Apr. 07, 20209.5910.088.648.718.6314,770,900
Apr. 06, 20208.468.898.208.808.7213,542,100
Apr. 03, 20208.308.577.568.388.3017,941,900
Apr. 02, 20207.299.047.077.797.7224,076,400
Apr. 01, 20206.576.946.226.796.7316,931,500
Mar. 31, 20206.687.456.686.916.8514,607,600
Mar. 30, 20206.166.525.466.356.2919,194,700
Mar. 27, 20206.946.966.216.296.2313,563,100
Mar. 26, 20207.317.606.757.367.2913,399,600
Mar. 25, 20207.387.796.647.167.1012,033,100
Mar. 24, 20206.807.636.377.417.3414,859,800
Mar. 23, 20206.026.595.706.186.1213,426,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...