Mail

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
Jun 24, 2019	28.22	28.51	27.71	28.07	28.07	2,500,823
Jun 21, 2019	28.24	28.57	27.96	28.24	28.24	6,676,700
Jun 20, 2019	27.65	28.30	27.56	28.07	28.07	7,345,900
Jun 19, 2019	26.85	27.24	26.50	26.91	26.91	7,122,000
Jun 18, 2019	26.57	27.34	26.47	26.90	26.90	5,800,900
Jun 17, 2019	25.52	26.46	25.34	26.40	26.40	5,624,000
Jun 14, 2019	26.05	26.20	25.67	25.77	25.77	5,075,600
Jun 13, 2019	25.74	26.14	25.39	26.12	26.12	5,809,600
Jun 13, 2019	0.09 Dividend
Jun 12, 2019	25.74	25.75	25.16	25.48	25.39	5,327,200
Jun 11, 2019	26.41	26.75	26.07	26.10	26.01	5,756,700
Jun 10, 2019	25.81	26.86	25.75	26.12	26.03	5,234,800
Jun 07, 2019	25.73	25.98	25.39	25.69	25.60	5,364,300
Jun 06, 2019	25.64	25.89	25.34	25.63	25.54	5,635,000
Jun 05, 2019	25.91	25.92	24.80	25.48	25.39	6,671,800
Jun 04, 2019	25.83	26.19	25.24	25.99	25.90	7,348,800
Jun 03, 2019	25.33	25.72	25.13	25.51	25.42	5,506,900
May 31, 2019	25.41	25.65	25.12	25.16	25.07	6,536,200
May 30, 2019	26.76	26.93	25.75	25.78	25.69	8,207,200
May 29, 2019	26.12	26.86	25.95	26.85	26.76	11,386,500
May 28, 2019	27.14	27.17	26.56	26.60	26.51	6,361,800
May 24, 2019	27.48	27.84	26.67	26.99	26.89	5,184,900
May 23, 2019	28.71	28.71	26.97	27.17	27.07	6,956,300
May 22, 2019	30.67	30.87	29.28	29.31	29.21	4,706,800
May 21, 2019	30.29	31.28	30.23	31.12	31.01	5,308,200
May 20, 2019	30.59	30.85	29.98	30.03	29.92	5,404,800
May 17, 2019	30.86	31.20	30.53	30.61	30.50	3,156,300
May 16, 2019	31.34	31.81	31.15	31.30	31.19	4,146,600
May 15, 2019	30.37	31.06	30.20	30.93	30.82	4,552,300
May 14, 2019	30.16	30.96	30.03	30.76	30.65	4,346,200
May 13, 2019	31.00	31.11	29.76	29.92	29.81	5,947,500
May 10, 2019	31.11	31.44	30.69	31.31	31.20	4,950,500
May 09, 2019	31.13	31.35	30.63	31.25	31.14	5,201,400
May 08, 2019	30.90	31.89	30.81	31.53	31.42	5,218,300
May 07, 2019	31.05	31.18	30.49	31.05	30.94	6,314,700
May 06, 2019	30.87	31.55	30.66	31.49	31.38	5,712,600
May 03, 2019	31.14	31.45	30.60	31.26	31.15	9,278,900
May 02, 2019	31.17	32.00	30.63	30.92	30.81	9,268,800
May 01, 2019	33.00	33.19	31.30	31.84	31.73	13,692,400
Apr 30, 2019	33.12	33.22	31.72	32.14	32.03	7,090,500
Apr 29, 2019	32.53	33.16	32.47	32.72	32.60	4,900,200
Apr 26, 2019	33.16	33.33	32.26	32.69	32.57	4,967,900
Apr 25, 2019	34.32	34.49	33.51	33.54	33.42	6,210,000
Apr 24, 2019	34.89	35.17	34.33	34.49	34.37	7,331,900
Apr 23, 2019	35.27	35.39	34.44	34.60	34.48	6,277,600
Apr 22, 2019	34.10	35.22	33.50	35.16	35.04	10,513,100
Apr 18, 2019	33.27	33.82	33.14	33.55	33.43	7,864,600
Apr 17, 2019	33.10	33.39	32.93	33.21	33.09	5,092,000
Apr 16, 2019	32.75	32.93	32.17	32.83	32.71	5,129,200
Apr 15, 2019	33.23	33.50	32.54	32.57	32.45	6,383,500
Apr 12, 2019	32.99	33.81	32.60	33.48	33.36	13,576,000
Apr 11, 2019	31.19	31.75	30.84	31.18	31.07	3,416,500
Apr 10, 2019	31.26	31.60	31.11	31.40	31.29	4,927,900
Apr 09, 2019	31.84	31.93	30.97	31.06	30.95	4,981,600
Apr 08, 2019	32.39	32.49	31.64	32.03	31.92	5,413,700
Apr 05, 2019	31.16	32.21	31.14	32.20	32.09	7,171,400
Apr 04, 2019	30.80	31.12	30.41	31.01	30.90	5,131,500
Apr 03, 2019	31.38	31.45	30.49	30.71	30.60	4,312,600
Apr 02, 2019	31.60	31.83	31.16	31.21	31.10	4,385,200
Apr 01, 2019	31.92	32.08	31.28	31.54	31.43	5,252,100
Mar 29, 2019	32.35	32.43	31.42	31.56	31.45	6,528,600
Mar 28, 2019	30.97	31.93	30.96	31.88	31.77	5,973,000
Mar 27, 2019	31.48	31.81	31.00	31.33	31.22	5,433,000
Mar 26, 2019	31.49	31.96	31.38	31.60	31.49	5,790,800
Mar 25, 2019	30.34	30.94	29.98	30.82	30.71	5,355,100
Mar 22, 2019	31.43	31.60	30.22	30.34	30.23	7,404,000
Mar 21, 2019	31.26	31.75	30.99	31.65	31.54	6,863,900
Mar 20, 2019	30.13	31.61	30.11	31.25	31.14	10,054,100
Mar 19, 2019	30.76	30.92	30.09	30.24	30.13	6,193,000
Mar 18, 2019	29.85	30.57	29.80	30.51	30.40	6,771,400
Mar 15, 2019	29.30	29.71	29.27	29.64	29.54	8,012,700
Mar 14, 2019	29.24	29.65	29.22	29.50	29.40	6,571,700
Mar 14, 2019	0.08 Dividend
Mar 13, 2019	29.16	29.50	28.95	29.33	29.15	9,233,700
Mar 12, 2019	28.03	28.77	27.88	28.76	28.58	7,048,800
Mar 11, 2019	27.02	27.98	26.89	27.80	27.63	8,110,800
Mar 08, 2019	27.46	27.52	26.59	26.71	26.54	10,808,600
Mar 07, 2019	28.76	28.80	27.99	28.06	27.88	8,760,900
Mar 06, 2019	29.00	29.33	28.60	28.72	28.54	6,347,200
Mar 05, 2019	29.48	29.57	28.90	29.27	29.09	7,440,400
Mar 04, 2019	30.30	30.44	29.03	29.44	29.26	11,404,900
Mar 01, 2019	29.45	30.30	29.45	30.15	29.96	13,399,000
Feb 28, 2019	29.90	29.95	29.35	29.51	29.33	9,008,700
Feb 27, 2019	29.88	30.34	29.49	29.88	29.69	6,652,700
Feb 26, 2019	29.49	30.15	29.49	29.59	29.41	7,921,100
Feb 25, 2019	29.51	29.95	29.39	29.49	29.31	9,952,500
Feb 22, 2019	30.10	30.22	28.86	29.65	29.46	11,957,200
Feb 21, 2019	30.46	30.99	29.44	29.85	29.66	19,449,100
Feb 20, 2019	30.88	32.53	30.11	30.27	30.08	34,746,600
Feb 19, 2019	28.09	28.57	28.09	28.31	28.13	8,169,100
Feb 15, 2019	27.72	28.46	27.67	28.42	28.24	7,114,400
Feb 14, 2019	26.80	27.64	26.77	27.33	27.16	5,740,400
Feb 13, 2019	26.12	27.17	26.10	26.91	26.74	8,143,200
Feb 12, 2019	25.88	26.43	25.82	25.96	25.80	7,033,400
Feb 11, 2019	24.70	25.50	24.51	25.44	25.28	5,106,000
Feb 08, 2019	25.30	25.44	24.30	24.92	24.76	7,077,700
Feb 07, 2019	26.51	26.58	25.23	25.30	25.14	6,542,400
Feb 06, 2019	26.71	26.92	26.43	26.78	26.61	4,790,000
Feb 05, 2019	27.07	27.38	26.85	26.86	26.69	8,934,200
Feb 04, 2019	26.71	27.37	26.68	27.16	26.99	5,654,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...