DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 201922.2522.3221.6021.9621.967,662,000
Nov. 15, 201922.0422.8522.0122.5622.566,862,200
Nov. 14, 201921.7022.1121.6421.8421.845,818,300
Nov. 13, 201922.2122.3421.5421.6221.626,227,300
Nov. 12, 201922.7423.0722.1622.3722.377,759,900
Nov. 11, 201922.4522.7622.2922.5322.535,730,300
Nov. 08, 201922.3123.0022.0622.9122.915,696,800
Nov. 07, 201922.4322.8722.3822.6822.688,545,900
Nov. 06, 201924.0024.0022.0322.0822.0810,316,400
Nov. 05, 201922.8023.5722.7222.9822.9811,001,200
Nov. 04, 201921.6122.6521.5122.5722.5712,374,300
Nov. 01, 201920.5721.2120.3621.1721.176,601,300
Oct. 31, 201920.1620.4319.7220.2820.285,711,200
Oct. 30, 201921.5121.5920.1820.2520.256,303,300
Oct. 29, 201920.8121.5420.7121.4021.408,305,100
Oct. 28, 201921.6621.8721.0521.0521.058,878,500
Oct. 25, 201921.4321.6321.0621.4721.479,456,300
Oct. 24, 201921.4821.5321.0321.4621.468,312,900
Oct. 23, 201920.6421.5320.3221.3021.3010,303,100
Oct. 22, 201920.3421.1820.0920.6720.676,468,900
Oct. 21, 201919.7820.3919.7720.2420.245,062,900
Oct. 18, 201920.3320.6119.8019.8019.805,893,000
Oct. 17, 201920.6920.7320.1720.3820.385,714,900
Oct. 16, 201920.9421.3820.5920.6520.656,535,900
Oct. 15, 201920.8421.2520.4520.9720.976,529,300
Oct. 14, 201920.8221.0020.0920.9520.959,665,300
Oct. 11, 201921.1821.7221.0521.2621.268,706,400
Oct. 10, 201921.0521.3520.5720.8320.835,998,200
Oct. 09, 201921.3221.4020.5921.0721.077,644,600
Oct. 08, 201921.5421.7220.9120.9120.918,530,500
Oct. 07, 201922.4622.6021.5521.8921.897,205,800
Oct. 04, 201922.3922.8222.1422.6022.603,582,200
Oct. 03, 201921.8222.7021.4222.6722.677,236,500
Oct. 02, 201922.9423.0922.0022.0322.036,803,500
Oct. 01, 201924.2024.5423.1023.1423.144,563,500
Sep. 30, 201924.0724.2123.8524.0624.063,920,700
Sep. 27, 201924.0024.7223.8724.2524.254,462,000
Sep. 26, 201924.3624.5324.1024.4124.413,653,800
Sep. 25, 201924.2724.8324.1924.7124.714,347,500
Sep. 24, 201925.6425.7424.5824.7224.725,730,000
Sep. 23, 201925.7126.1525.6325.8325.834,068,700
Sep. 20, 201926.0726.2425.8126.1126.117,923,500
Sep. 19, 201926.8327.0225.8225.9625.966,823,200
Sep. 18, 201926.3026.9726.1526.5026.508,430,800
Sep. 17, 201928.0128.0426.2326.6826.689,822,200
Sep. 16, 201927.2428.4226.7328.1228.1213,742,400
Sep. 13, 201924.9525.3124.6225.0725.075,773,800
Sep. 12, 201924.1324.8623.7724.5624.567,706,100
Sep. 12, 20190.09 Dividend
Sep. 11, 201924.7225.2924.3024.9724.887,092,500
Sep. 10, 201924.8125.4024.3224.5624.479,206,800
Sep. 09, 201923.6924.6823.6824.6324.547,254,700
Sep. 06, 201923.1823.5722.5523.3523.275,874,100
Sep. 05, 201923.1324.1023.1323.5023.427,531,000
Sep. 04, 201922.5523.0322.3822.8422.765,609,600
Sep. 03, 201921.4422.1521.3022.0922.016,614,700
Aug. 30, 201922.6422.9121.8921.9921.916,616,200
Aug. 29, 201922.0922.6922.0922.5422.466,215,100
Aug. 28, 201921.5322.2121.4821.9221.845,824,800
Aug. 27, 201921.7621.9721.1221.3421.266,666,700
Aug. 26, 201922.0222.2121.4421.5721.499,275,800
Aug. 23, 201922.5322.9021.5821.6821.609,246,700
Aug. 22, 201923.5323.6623.0023.0322.955,894,800
Aug. 21, 201923.6823.9723.3223.3823.305,745,400
Aug. 20, 201923.2023.6222.9623.3623.286,936,700
Aug. 19, 201922.9823.3922.8123.2723.195,236,100
Aug. 16, 201921.7922.6021.3922.5422.467,774,400
Aug. 15, 201922.0422.1621.3921.6221.547,200,700
Aug. 14, 201922.9023.0222.0222.0321.956,910,300
Aug. 13, 201923.3224.4923.1423.6223.538,900,700
Aug. 12, 201923.6024.0423.3523.5123.436,449,300
Aug. 09, 201924.6224.9824.0324.0523.967,074,500
Aug. 08, 201924.5124.7723.9924.4424.3510,249,000
Aug. 07, 201923.1324.4622.6724.1624.0713,310,200
Aug. 06, 201924.3124.5023.4824.2224.1312,237,600
Aug. 05, 201924.2524.5423.9324.0623.978,057,700
Aug. 02, 201925.2625.7624.1725.0324.947,951,200
Aug. 01, 201926.5026.5024.8325.1625.079,688,500
Jul. 31, 201926.8127.6026.6227.0026.905,991,300
Jul. 30, 201925.5127.1325.4326.8826.786,911,300
Jul. 29, 201925.3525.6324.9225.5225.435,301,700
Jul. 26, 201925.5325.9225.3425.5425.454,823,600
Jul. 25, 201926.6126.6725.4825.5725.485,530,200
Jul. 24, 201926.2326.8926.2126.5126.416,577,200
Jul. 23, 201925.9226.3125.5826.2126.127,234,600
Jul. 22, 201926.3926.8126.1426.4126.314,518,100
Jul. 19, 201925.7626.4225.4826.3426.256,905,300
Jul. 18, 201925.7825.9625.4425.7025.616,051,400
Jul. 17, 201926.7726.9625.9225.9325.845,634,600
Jul. 16, 201927.6327.7326.5926.8026.707,598,100
Jul. 15, 201928.7528.8527.5827.6527.555,786,100
Jul. 12, 201928.7229.0528.6228.6528.554,853,500
Jul. 11, 201928.8628.9728.4128.6628.564,207,300
Jul. 10, 201928.4129.1328.2928.8428.745,116,800
Jul. 09, 201927.8428.1227.4228.0827.984,639,800
Jul. 08, 201927.7128.7227.6527.9427.847,030,300
Jul. 05, 201927.4427.9427.3527.9027.804,754,100
Jul. 03, 201927.7527.7527.2127.5227.424,011,000
Jul. 02, 201928.7328.7327.4427.5427.449,228,000
Jul. 01, 201929.1229.3628.6528.9028.804,932,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...