DVN - Devon Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2018	41.500	42.110	41.470	42.037	42.037	1,922,105
Aug 20, 2018	40.530	41.330	40.390	41.040	41.040	4,127,800
Aug 17, 2018	40.900	41.030	40.420	40.600	40.600	4,529,700
Aug 16, 2018	40.620	41.150	40.220	40.680	40.680	5,371,400
Aug 15, 2018	42.070	42.070	40.070	40.480	40.480	8,336,000
Aug 14, 2018	42.650	42.760	42.220	42.410	42.410	4,867,500
Aug 13, 2018	42.520	43.030	42.030	42.070	42.070	5,497,100
Aug 10, 2018	41.890	42.910	41.630	42.840	42.840	5,844,200
Aug 09, 2018	42.830	42.960	42.040	42.070	42.070	5,755,100
Aug 08, 2018	43.120	43.280	41.960	42.670	42.670	7,014,100
Aug 07, 2018	44.240	44.340	43.380	43.450	43.450	5,816,300
Aug 06, 2018	43.760	44.330	43.440	43.650	43.650	6,769,600
Aug 03, 2018	43.900	44.060	42.770	43.050	43.050	6,560,100
Aug 02, 2018	43.100	44.360	43.050	43.940	43.940	6,503,100
Aug 01, 2018	42.500	43.980	41.250	43.470	43.470	16,603,400
Jul 31, 2018	45.000	45.290	44.380	45.010	45.010	5,588,000
Jul 30, 2018	45.190	45.440	44.860	45.060	45.060	5,591,000
Jul 27, 2018	44.940	45.530	44.450	44.550	44.550	4,340,500
Jul 26, 2018	45.440	45.610	44.840	45.150	45.150	4,958,200
Jul 25, 2018	44.590	45.390	44.470	45.270	45.270	4,533,500
Jul 24, 2018	44.450	45.310	44.250	44.560	44.560	4,269,100
Jul 23, 2018	44.440	44.740	44.130	44.210	44.210	3,823,700
Jul 20, 2018	44.410	44.410	43.690	44.140	44.140	5,088,300
Jul 19, 2018	43.670	44.530	43.470	44.140	44.140	5,095,100
Jul 18, 2018	43.580	43.840	42.790	43.750	43.750	8,151,700
Jul 17, 2018	43.920	44.570	43.620	44.080	44.080	4,823,900
Jul 16, 2018	43.940	44.570	43.180	44.210	44.210	5,571,300
Jul 13, 2018	44.060	45.330	43.930	44.720	44.720	6,548,700
Jul 12, 2018	44.630	44.630	43.630	43.930	43.930	4,959,500
Jul 11, 2018	44.950	45.430	43.920	44.120	44.120	5,113,900
Jul 10, 2018	46.000	46.540	45.450	45.610	45.610	7,678,600
Jul 09, 2018	44.880	45.310	44.700	45.300	45.300	4,718,400
Jul 06, 2018	43.650	44.850	43.460	44.510	44.510	4,270,200
Jul 05, 2018	44.280	44.390	43.680	43.990	43.990	5,456,300
Jul 03, 2018	44.200	45.200	43.740	44.000	44.000	4,132,900
Jul 02, 2018	43.410	43.850	42.960	43.530	43.530	4,360,400
Jun 29, 2018	43.730	44.890	43.690	43.960	43.960	6,191,600
Jun 28, 2018	43.600	44.000	42.920	43.580	43.580	6,250,200
Jun 27, 2018	43.140	44.540	43.140	43.470	43.470	8,072,100
Jun 26, 2018	42.160	42.820	41.620	42.590	42.590	5,055,800
Jun 25, 2018	42.610	43.220	41.620	41.890	41.890	5,697,700
Jun 22, 2018	42.610	43.850	42.610	43.280	43.280	7,990,500
Jun 21, 2018	42.280	42.280	40.970	41.150	41.150	6,101,600
Jun 20, 2018	42.220	42.830	41.670	42.610	42.610	7,271,300
Jun 19, 2018	40.350	42.020	40.250	41.610	41.610	5,951,900
Jun 18, 2018	40.320	41.830	40.250	41.100	41.100	5,914,800
Jun 15, 2018	41.360	41.500	40.040	40.250	40.250	9,282,700
Jun 14, 2018	42.760	43.110	41.620	41.710	41.710	5,515,700
Jun 14, 2018	0.08 Dividend
Jun 13, 2018	41.660	42.990	41.580	42.590	42.510	6,242,700
Jun 12, 2018	42.130	42.900	41.860	41.930	41.851	7,041,500
Jun 11, 2018	42.220	42.630	41.860	42.270	42.191	6,910,400
Jun 08, 2018	41.740	42.250	41.480	42.160	42.081	5,371,900
Jun 07, 2018	41.640	42.530	41.640	41.950	41.871	6,088,900
Jun 06, 2018	42.000	42.460	41.350	41.510	41.432	11,933,500
Jun 05, 2018	39.640	39.960	38.470	39.320	39.246	10,997,700
Jun 04, 2018	41.900	42.200	39.950	40.090	40.015	7,552,600
Jun 01, 2018	41.620	41.970	40.970	41.400	41.322	4,905,500
May 31, 2018	41.570	42.310	41.330	41.570	41.492	5,413,300
May 30, 2018	41.180	42.300	41.180	41.930	41.851	6,170,000
May 29, 2018	39.970	40.930	39.760	40.890	40.813	5,249,100
May 25, 2018	40.470	40.720	39.590	40.580	40.504	6,948,700
May 24, 2018	41.240	41.840	40.760	41.690	41.612	5,435,000
May 23, 2018	41.630	42.230	41.040	42.190	42.111	6,359,900
May 22, 2018	42.540	42.890	41.560	41.800	41.721	6,311,600
May 21, 2018	42.450	42.640	41.820	42.330	42.250	4,461,600
May 18, 2018	42.170	42.390	41.740	41.960	41.881	4,232,600
May 17, 2018	41.740	42.700	41.670	42.360	42.280	6,624,200
May 16, 2018	41.030	41.590	40.860	41.400	41.322	4,742,500
May 15, 2018	41.380	41.640	40.870	41.280	41.202	7,387,100
May 14, 2018	41.240	41.560	40.850	41.320	41.242	6,328,900
May 11, 2018	40.930	41.400	40.690	40.950	40.873	10,409,500
May 10, 2018	40.560	40.920	40.040	40.890	40.813	8,170,200
May 09, 2018	39.610	40.980	39.590	40.220	40.144	13,498,700
May 08, 2018	37.890	39.320	36.550	39.020	38.947	12,191,400
May 07, 2018	38.440	39.410	37.840	37.890	37.819	10,541,000
May 04, 2018	37.260	38.080	36.960	37.870	37.799	6,466,600
May 03, 2018	37.960	38.180	37.070	37.200	37.130	8,730,900
May 02, 2018	37.570	39.620	37.240	38.230	38.158	17,385,600
May 01, 2018	36.180	36.610	35.740	36.200	36.132	5,657,300
Apr 30, 2018	35.530	36.640	35.480	36.330	36.262	6,304,600
Apr 27, 2018	35.410	36.060	35.150	35.750	35.683	6,937,300
Apr 26, 2018	35.210	35.840	35.190	35.780	35.713	6,409,400
Apr 25, 2018	34.500	35.310	34.120	35.200	35.134	7,969,100
Apr 24, 2018	35.550	35.780	34.270	34.480	34.415	9,014,500
Apr 23, 2018	35.190	35.590	34.730	35.430	35.363	5,048,900
Apr 20, 2018	35.460	35.600	34.790	35.400	35.334	8,332,500
Apr 19, 2018	36.540	36.640	35.420	35.690	35.623	12,064,800
Apr 18, 2018	34.100	36.710	34.100	36.100	36.032	15,106,900
Apr 17, 2018	33.580	33.880	33.220	33.690	33.627	5,516,400
Apr 16, 2018	33.620	33.720	33.130	33.620	33.557	4,698,600
Apr 13, 2018	33.250	33.890	33.130	33.600	33.537	7,749,800
Apr 12, 2018	33.550	33.560	32.830	32.830	32.768	9,887,000
Apr 11, 2018	33.530	34.060	33.370	33.740	33.677	6,238,700
Apr 10, 2018	32.220	33.820	32.160	33.600	33.537	8,647,800
Apr 09, 2018	31.800	32.280	31.430	31.470	31.411	6,724,600
Apr 06, 2018	32.050	32.220	30.970	31.450	31.391	6,514,100
Apr 05, 2018	31.420	32.490	31.380	32.290	32.229	5,654,900
Apr 04, 2018	30.690	31.420	30.460	31.320	31.261	6,405,500
Apr 03, 2018	30.460	31.390	30.010	31.370	31.311	7,195,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...