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
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	7,490,500
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
Sep 28, 2018	39.37	40.26	39.31	39.94	39.82	7,239,400
Sep 27, 2018	40.18	40.18	39.33	39.38	39.26	5,706,400
Sep 26, 2018	40.90	41.02	39.62	39.68	39.56	8,234,400
Sep 25, 2018	41.87	41.94	41.36	41.41	41.29	6,252,500
Sep 24, 2018	41.19	41.80	41.08	41.55	41.43	6,367,100
Sep 21, 2018	40.11	40.92	40.02	40.55	40.43	9,825,000
Sep 20, 2018	40.22	40.33	39.88	40.11	39.99	5,157,800
Sep 19, 2018	39.35	40.09	39.15	39.87	39.75	5,806,100
Sep 18, 2018	39.25	39.65	39.03	39.33	39.21	6,920,400
Sep 17, 2018	39.88	40.19	38.69	38.81	38.70	10,602,000
Sep 14, 2018	40.86	41.08	39.57	39.67	39.55	11,391,400
Sep 13, 2018	41.58	41.84	40.68	40.88	40.76	7,547,900
Sep 13, 2018	0.08 Dividend
Sep 12, 2018	42.05	42.27	41.51	41.95	41.75	8,555,800
Sep 11, 2018	40.31	41.60	40.27	41.49	41.29	7,606,000
Sep 10, 2018	40.79	41.07	40.16	40.51	40.31	5,692,400
Sep 07, 2018	40.22	40.56	39.65	40.47	40.27	7,669,500
Sep 06, 2018	41.46	41.46	40.50	40.63	40.43	9,195,500
Sep 05, 2018	42.06	42.07	41.22	41.71	41.51	7,087,700
Sep 04, 2018	43.06	43.27	42.12	42.35	42.15	4,972,800
Aug 31, 2018	42.88	43.03	42.42	42.93	42.72	3,776,800
Aug 30, 2018	43.08	43.60	42.86	43.13	42.92	4,207,400
Aug 29, 2018	42.90	43.37	42.69	42.96	42.75	4,551,100
Aug 28, 2018	42.70	43.26	42.24	42.51	42.30	4,761,800
Aug 27, 2018	42.66	42.99	42.43	42.88	42.67	3,873,000
Aug 24, 2018	43.00	43.31	42.52	42.66	42.45	3,545,600
Aug 23, 2018	42.45	42.63	42.18	42.52	42.31	4,245,000
Aug 22, 2018	42.37	43.00	42.31	42.71	42.50	5,292,800
Aug 21, 2018	41.50	42.19	41.46	41.85	41.65	4,872,300
Aug 20, 2018	40.53	41.33	40.39	41.04	40.84	4,174,200
Aug 17, 2018	40.90	41.03	40.42	40.60	40.40	4,529,700
Aug 16, 2018	40.62	41.15	40.22	40.68	40.48	5,371,400
Aug 15, 2018	42.07	42.07	40.07	40.48	40.28	8,336,000
Aug 14, 2018	42.65	42.76	42.22	42.41	42.20	4,867,500
Aug 13, 2018	42.52	43.03	42.03	42.07	41.87	5,497,100
Aug 10, 2018	41.89	42.91	41.63	42.84	42.63	5,844,200
Aug 09, 2018	42.83	42.96	42.04	42.07	41.87	5,755,100
Aug 08, 2018	43.12	43.28	41.96	42.67	42.46	7,014,100
Aug 07, 2018	44.24	44.34	43.38	43.45	43.24	5,816,300
Aug 06, 2018	43.76	44.33	43.44	43.65	43.44	6,769,600
Aug 03, 2018	43.90	44.06	42.77	43.05	42.84	6,560,100
Aug 02, 2018	43.10	44.36	43.05	43.94	43.73	6,503,100
Aug 01, 2018	42.50	43.98	41.25	43.47	43.26	16,603,400
Jul 31, 2018	45.00	45.29	44.38	45.01	44.79	5,588,000
Jul 30, 2018	45.19	45.44	44.86	45.06	44.84	5,591,000
Jul 27, 2018	44.94	45.53	44.45	44.55	44.33	4,340,500
Jul 26, 2018	45.44	45.61	44.84	45.15	44.93	4,958,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...