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.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 11, 2020	13.04	13.25	12.40	12.48	12.48	7,461,998
Aug. 10, 2020	12.25	12.70	12.12	12.64	12.64	10,308,800
Aug. 07, 2020	11.57	12.17	11.43	12.11	12.11	9,433,600
Aug. 06, 2020	11.90	12.05	11.64	11.77	11.77	9,407,300
Aug. 05, 2020	11.86	12.14	11.55	12.04	12.04	14,173,300
Aug. 04, 2020	10.57	11.32	10.55	11.09	11.09	11,389,200
Aug. 03, 2020	10.51	10.77	10.28	10.60	10.60	6,596,700
Jul. 31, 2020	10.23	10.52	10.13	10.49	10.49	7,554,300
Jul. 30, 2020	10.52	10.59	10.16	10.34	10.34	7,693,300
Jul. 29, 2020	10.41	10.85	10.27	10.84	10.84	7,501,100
Jul. 28, 2020	10.36	10.68	10.31	10.34	10.34	5,853,400
Jul. 27, 2020	10.67	10.70	10.26	10.43	10.43	7,119,200
Jul. 24, 2020	10.85	11.09	10.67	10.70	10.70	5,428,000
Jul. 23, 2020	10.87	11.22	10.76	10.88	10.88	9,173,000
Jul. 22, 2020	11.14	11.25	10.88	11.07	11.07	9,684,400
Jul. 21, 2020	10.69	11.63	10.69	11.35	11.35	14,806,900
Jul. 20, 2020	10.26	10.58	10.18	10.27	10.27	7,694,900
Jul. 17, 2020	10.72	10.93	10.20	10.29	10.29	6,260,700
Jul. 16, 2020	10.61	10.97	10.33	10.67	10.67	6,045,600
Jul. 15, 2020	10.73	10.83	10.47	10.74	10.74	7,685,500
Jul. 14, 2020	9.91	10.43	9.74	10.43	10.43	8,370,700
Jul. 13, 2020	10.20	10.46	9.83	9.96	9.96	8,218,600
Jul. 10, 2020	9.69	10.24	9.61	10.19	10.19	8,822,300
Jul. 09, 2020	10.32	10.43	9.78	9.80	9.80	8,992,400
Jul. 08, 2020	10.31	10.50	10.09	10.36	10.36	9,995,400
Jul. 07, 2020	10.97	11.00	10.33	10.35	10.35	10,357,100
Jul. 06, 2020	11.50	11.73	10.98	11.16	11.16	8,733,500
Jul. 02, 2020	11.47	11.66	11.14	11.24	11.24	8,120,800
Jul. 01, 2020	11.36	11.80	10.98	11.10	11.10	9,292,600
Jun. 30, 2020	10.95	11.43	10.78	11.34	11.34	8,480,700
Jun. 29, 2020	10.92	11.20	10.76	11.12	11.12	8,126,000
Jun. 26, 2020	11.56	11.57	10.85	10.94	10.94	9,114,100
Jun. 25, 2020	11.11	11.79	11.06	11.70	11.70	8,708,200
Jun. 24, 2020	12.11	12.17	11.25	11.25	11.25	11,073,100
Jun. 23, 2020	12.91	13.00	12.28	12.38	12.38	9,560,800
Jun. 22, 2020	12.91	12.98	12.56	12.70	12.70	6,084,900
Jun. 19, 2020	13.42	13.66	12.73	12.94	12.94	15,559,700
Jun. 18, 2020	12.44	13.14	12.37	12.95	12.95	6,611,000
Jun. 17, 2020	13.20	13.31	12.60	12.63	12.63	7,573,500
Jun. 16, 2020	13.87	13.88	12.80	13.30	13.30	10,065,500
Jun. 15, 2020	12.01	13.09	11.82	12.89	12.89	7,482,400
Jun. 12, 2020	13.03	13.09	12.11	12.80	12.80	8,104,700
Jun. 12, 2020	0.11 Dividend
Jun. 11, 2020	12.20	13.22	11.92	12.20	12.09	9,180,400
Jun. 10, 2020	14.15	14.50	13.35	13.67	13.55	12,575,600
Jun. 09, 2020	15.00	15.03	14.22	14.55	14.42	10,895,900
Jun. 08, 2020	15.65	15.76	14.54	15.76	15.62	13,064,200
Jun. 05, 2020	13.51	14.90	13.50	14.60	14.47	15,550,300
Jun. 04, 2020	12.35	12.82	12.08	12.72	12.61	10,409,200
Jun. 03, 2020	12.40	12.59	12.08	12.52	12.41	8,261,400
Jun. 02, 2020	11.88	12.22	11.86	12.16	12.05	8,460,800
Jun. 01, 2020	10.80	11.88	10.62	11.70	11.59	12,174,000
May 29, 2020	11.50	11.56	10.77	10.81	10.71	43,105,600
May 28, 2020	12.39	12.40	11.57	11.66	11.55	11,208,700
May 27, 2020	12.50	12.50	11.78	12.43	12.32	9,418,900
May 26, 2020	12.74	12.79	12.11	12.31	12.20	9,076,900
May 22, 2020	12.15	12.25	11.80	12.14	12.03	8,327,800
May 21, 2020	12.49	12.61	12.05	12.29	12.18	8,138,600
May 20, 2020	12.62	12.87	12.36	12.42	12.31	10,717,300
May 19, 2020	13.14	13.16	12.30	12.31	12.20	9,861,100
May 18, 2020	12.86	13.36	12.63	13.12	13.00	10,694,600
May 15, 2020	11.61	12.34	11.51	11.95	11.84	8,335,400
May 14, 2020	11.21	12.06	10.79	11.66	11.55	7,713,900
May 13, 2020	12.25	12.27	11.29	11.53	11.43	9,738,800
May 12, 2020	12.64	13.08	12.40	12.40	12.29	8,834,000
May 11, 2020	12.50	12.78	12.25	12.46	12.35	8,110,000
May 08, 2020	12.32	12.72	12.25	12.70	12.59	7,419,100
May 07, 2020	11.95	12.43	11.91	12.01	11.90	8,928,300
May 06, 2020	11.90	12.05	11.25	11.49	11.39	10,874,300
May 05, 2020	12.16	12.25	11.11	11.18	11.08	8,942,300
May 04, 2020	10.86	11.43	10.64	11.42	11.32	6,554,300
May 01, 2020	11.92	12.20	11.04	11.15	11.05	7,152,100
Apr. 30, 2020	12.81	12.85	11.90	12.47	12.36	10,372,300
Apr. 29, 2020	11.51	12.90	11.35	12.63	12.52	11,865,400
Apr. 28, 2020	11.03	11.25	10.66	10.97	10.87	8,856,000
Apr. 27, 2020	10.30	10.89	9.88	10.76	10.66	7,466,800
Apr. 24, 2020	10.90	11.23	10.19	10.52	10.43	16,018,600
Apr. 23, 2020	10.13	11.00	10.05	10.57	10.47	12,396,400
Apr. 22, 2020	9.58	9.82	9.33	9.74	9.65	7,396,700
Apr. 21, 2020	8.69	9.27	8.58	9.05	8.97	14,497,600
Apr. 20, 2020	8.39	9.58	8.30	9.16	9.08	12,798,900
Apr. 17, 2020	8.18	9.25	8.13	9.22	9.14	12,742,900
Apr. 16, 2020	8.60	8.63	8.08	8.09	8.02	6,949,200
Apr. 15, 2020	8.35	8.73	8.05	8.67	8.59	10,246,900
Apr. 14, 2020	9.42	9.72	8.87	9.11	9.03	11,435,600
Apr. 13, 2020	10.26	10.34	9.43	9.71	9.62	11,422,400
Apr. 09, 2020	10.10	10.56	8.86	9.67	9.58	24,421,200
Apr. 08, 2020	9.03	9.44	8.62	9.41	9.33	11,611,300
Apr. 07, 2020	9.59	10.08	8.64	8.71	8.63	14,770,900
Apr. 06, 2020	8.46	8.89	8.20	8.80	8.72	13,542,100
Apr. 03, 2020	8.30	8.57	7.56	8.38	8.30	17,941,900
Apr. 02, 2020	7.29	9.04	7.07	7.79	7.72	24,076,400
Apr. 01, 2020	6.57	6.94	6.22	6.79	6.73	16,931,500
Mar. 31, 2020	6.68	7.45	6.68	6.91	6.85	14,607,600
Mar. 30, 2020	6.16	6.52	5.46	6.35	6.29	19,194,700
Mar. 27, 2020	6.94	6.96	6.21	6.29	6.23	13,563,100
Mar. 26, 2020	7.31	7.60	6.75	7.36	7.29	13,399,600
Mar. 25, 2020	7.38	7.79	6.64	7.16	7.10	12,033,100
Mar. 24, 2020	6.80	7.63	6.37	7.41	7.34	14,859,800
Mar. 23, 2020	6.02	6.59	5.70	6.18	6.12	13,426,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,495.79-109.71(-0.66%)

S&P 5003,346.62-13.85(-0.41%)

CAD/USD0.7516+0.0025(+0.3315%)

Devon Energy Corporation (DVN)

S&P/TSX
16,495.79
-109.71(-0.66%)

S&P 500
3,346.62
-13.85(-0.41%)

CAD/USD
0.7516
+0.0025(+0.3315%)