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 |
|---|---|---|---|---|---|---|
| Jan. 21, 2020 | 25.65 | 25.77 | 24.98 | 24.99 | 24.99 | 5,198,522 |
| Jan. 17, 2020 | 26.56 | 26.56 | 25.72 | 25.85 | 25.85 | 5,842,600 |
| Jan. 16, 2020 | 26.49 | 26.98 | 26.39 | 26.44 | 26.44 | 6,293,500 |
| Jan. 15, 2020 | 26.00 | 26.26 | 25.86 | 26.24 | 26.24 | 5,669,200 |
| Jan. 14, 2020 | 25.51 | 26.36 | 25.37 | 26.23 | 26.23 | 6,388,500 |
| Jan. 13, 2020 | 25.01 | 25.43 | 24.64 | 25.36 | 25.36 | 4,744,200 |
| Jan. 10, 2020 | 25.70 | 25.70 | 25.02 | 25.10 | 25.10 | 5,205,900 |
| Jan. 09, 2020 | 25.89 | 25.94 | 25.20 | 25.85 | 25.85 | 7,500,200 |
| Jan. 08, 2020 | 26.45 | 26.49 | 25.21 | 25.55 | 25.55 | 8,227,400 |
| Jan. 07, 2020 | 26.25 | 26.57 | 26.10 | 26.49 | 26.49 | 6,457,400 |
| Jan. 06, 2020 | 26.33 | 26.55 | 26.09 | 26.41 | 26.41 | 4,389,700 |
| Jan. 03, 2020 | 26.50 | 26.54 | 25.92 | 26.10 | 26.10 | 6,983,500 |
| Jan. 02, 2020 | 26.21 | 26.28 | 25.63 | 25.79 | 25.79 | 5,091,400 |
| Dec. 31, 2019 | 25.28 | 26.08 | 25.15 | 25.97 | 25.97 | 3,391,300 |
| Dec. 30, 2019 | 25.76 | 25.97 | 25.50 | 25.53 | 25.53 | 3,549,700 |
| Dec. 27, 2019 | 26.50 | 26.57 | 25.71 | 25.73 | 25.73 | 3,950,700 |
| Dec. 26, 2019 | 26.70 | 26.91 | 26.32 | 26.36 | 26.36 | 3,175,300 |
| Dec. 24, 2019 | 26.35 | 26.69 | 26.28 | 26.54 | 26.54 | 2,780,000 |
| Dec. 23, 2019 | 25.54 | 26.31 | 25.44 | 26.23 | 26.23 | 6,292,100 |
| Dec. 20, 2019 | 25.30 | 25.55 | 25.06 | 25.47 | 25.47 | 14,639,100 |
| Dec. 19, 2019 | 24.74 | 25.23 | 24.71 | 25.11 | 25.11 | 7,107,400 |
| Dec. 18, 2019 | 24.65 | 25.02 | 24.31 | 24.70 | 24.70 | 9,021,700 |
| Dec. 17, 2019 | 23.90 | 24.34 | 23.86 | 24.17 | 24.17 | 5,364,000 |
| Dec. 16, 2019 | 23.78 | 24.21 | 23.63 | 23.85 | 23.85 | 11,448,300 |
| Dec. 13, 2019 | 24.05 | 24.21 | 23.43 | 23.48 | 23.48 | 4,573,600 |
| Dec. 12, 2019 | 23.39 | 24.12 | 23.32 | 23.99 | 23.99 | 5,833,000 |
| Dec. 12, 2019 | 0.09 Dividend | |||||
| Dec. 11, 2019 | 23.33 | 23.58 | 23.12 | 23.42 | 23.33 | 3,583,600 |
| Dec. 10, 2019 | 23.49 | 23.89 | 23.17 | 23.42 | 23.33 | 5,087,100 |
| Dec. 09, 2019 | 22.91 | 23.30 | 22.87 | 23.15 | 23.06 | 4,508,700 |
| Dec. 06, 2019 | 22.17 | 23.25 | 22.17 | 23.14 | 23.05 | 5,310,200 |
| Dec. 05, 2019 | 22.67 | 22.74 | 21.87 | 22.07 | 21.99 | 5,175,000 |
| Dec. 04, 2019 | 21.76 | 22.59 | 21.74 | 22.39 | 22.30 | 6,375,200 |
| Dec. 03, 2019 | 21.50 | 21.77 | 21.09 | 21.41 | 21.33 | 4,483,700 |
| Dec. 02, 2019 | 22.15 | 22.37 | 21.79 | 21.83 | 21.75 | 4,867,500 |
| Nov. 29, 2019 | 22.25 | 22.25 | 21.71 | 21.89 | 21.81 | 2,392,100 |
| Nov. 27, 2019 | 22.35 | 22.59 | 22.10 | 22.51 | 22.42 | 3,221,600 |
| Nov. 26, 2019 | 22.70 | 22.81 | 22.15 | 22.26 | 22.17 | 6,717,600 |
| Nov. 25, 2019 | 22.73 | 22.89 | 22.49 | 22.74 | 22.65 | 7,193,200 |
| Nov. 22, 2019 | 22.87 | 23.04 | 22.51 | 22.77 | 22.68 | 4,324,300 |
| Nov. 21, 2019 | 22.11 | 22.89 | 21.91 | 22.77 | 22.68 | 7,108,000 |
| Nov. 20, 2019 | 21.40 | 22.54 | 21.29 | 21.95 | 21.87 | 6,380,900 |
| Nov. 19, 2019 | 21.84 | 21.89 | 21.21 | 21.49 | 21.41 | 6,166,100 |
| Nov. 18, 2019 | 22.25 | 22.32 | 21.60 | 21.96 | 21.88 | 7,662,000 |
| Nov. 15, 2019 | 22.04 | 22.85 | 22.01 | 22.56 | 22.47 | 6,862,200 |
| Nov. 14, 2019 | 21.70 | 22.11 | 21.64 | 21.84 | 21.76 | 5,818,300 |
| Nov. 13, 2019 | 22.21 | 22.34 | 21.54 | 21.62 | 21.54 | 6,227,300 |
| Nov. 12, 2019 | 22.74 | 23.07 | 22.16 | 22.37 | 22.28 | 7,759,900 |
| Nov. 11, 2019 | 22.45 | 22.76 | 22.29 | 22.53 | 22.44 | 5,730,300 |
| Nov. 08, 2019 | 22.31 | 23.00 | 22.06 | 22.91 | 22.82 | 5,696,800 |
| Nov. 07, 2019 | 22.43 | 22.87 | 22.38 | 22.68 | 22.59 | 8,545,900 |
| Nov. 06, 2019 | 24.00 | 24.00 | 22.03 | 22.08 | 22.00 | 10,316,400 |
| Nov. 05, 2019 | 22.80 | 23.57 | 22.72 | 22.98 | 22.89 | 11,001,200 |
| Nov. 04, 2019 | 21.61 | 22.65 | 21.51 | 22.57 | 22.48 | 12,374,300 |
| Nov. 01, 2019 | 20.57 | 21.21 | 20.36 | 21.17 | 21.09 | 6,601,300 |
| Oct. 31, 2019 | 20.16 | 20.43 | 19.72 | 20.28 | 20.20 | 5,711,200 |
| Oct. 30, 2019 | 21.51 | 21.59 | 20.18 | 20.25 | 20.17 | 6,303,300 |
| Oct. 29, 2019 | 20.81 | 21.54 | 20.71 | 21.40 | 21.32 | 8,305,100 |
| Oct. 28, 2019 | 21.66 | 21.87 | 21.05 | 21.05 | 20.97 | 8,878,500 |
| Oct. 25, 2019 | 21.43 | 21.63 | 21.06 | 21.47 | 21.39 | 9,456,300 |
| Oct. 24, 2019 | 21.48 | 21.53 | 21.03 | 21.46 | 21.38 | 8,312,900 |
| Oct. 23, 2019 | 20.64 | 21.53 | 20.32 | 21.30 | 21.22 | 10,303,100 |
| Oct. 22, 2019 | 20.34 | 21.18 | 20.09 | 20.67 | 20.59 | 6,468,900 |
| Oct. 21, 2019 | 19.78 | 20.39 | 19.77 | 20.24 | 20.16 | 5,062,900 |
| Oct. 18, 2019 | 20.33 | 20.61 | 19.80 | 19.80 | 19.72 | 5,893,000 |
| Oct. 17, 2019 | 20.69 | 20.73 | 20.17 | 20.38 | 20.30 | 5,714,900 |
| Oct. 16, 2019 | 20.94 | 21.38 | 20.59 | 20.65 | 20.57 | 6,535,900 |
| Oct. 15, 2019 | 20.84 | 21.25 | 20.45 | 20.97 | 20.89 | 6,529,300 |
| Oct. 14, 2019 | 20.82 | 21.00 | 20.09 | 20.95 | 20.87 | 9,665,300 |
| Oct. 11, 2019 | 21.18 | 21.72 | 21.05 | 21.26 | 21.18 | 8,706,400 |
| Oct. 10, 2019 | 21.05 | 21.35 | 20.57 | 20.83 | 20.75 | 5,998,200 |
| Oct. 09, 2019 | 21.32 | 21.40 | 20.59 | 21.07 | 20.99 | 7,644,600 |
| Oct. 08, 2019 | 21.54 | 21.72 | 20.91 | 20.91 | 20.83 | 8,530,500 |
| Oct. 07, 2019 | 22.46 | 22.60 | 21.55 | 21.89 | 21.81 | 7,205,800 |
| Oct. 04, 2019 | 22.39 | 22.82 | 22.14 | 22.60 | 22.51 | 3,582,200 |
| Oct. 03, 2019 | 21.82 | 22.70 | 21.42 | 22.67 | 22.58 | 7,236,500 |
| Oct. 02, 2019 | 22.94 | 23.09 | 22.00 | 22.03 | 21.95 | 6,803,500 |
| Oct. 01, 2019 | 24.20 | 24.54 | 23.10 | 23.14 | 23.05 | 4,563,500 |
| Sep. 30, 2019 | 24.07 | 24.21 | 23.85 | 24.06 | 23.97 | 3,920,700 |
| Sep. 27, 2019 | 24.00 | 24.72 | 23.87 | 24.25 | 24.16 | 4,462,000 |
| Sep. 26, 2019 | 24.36 | 24.53 | 24.10 | 24.41 | 24.32 | 3,653,800 |
| Sep. 25, 2019 | 24.27 | 24.83 | 24.19 | 24.71 | 24.62 | 4,347,500 |
| Sep. 24, 2019 | 25.64 | 25.74 | 24.58 | 24.72 | 24.63 | 5,730,000 |
| Sep. 23, 2019 | 25.71 | 26.15 | 25.63 | 25.83 | 25.73 | 4,068,700 |
| Sep. 20, 2019 | 26.07 | 26.24 | 25.81 | 26.11 | 26.01 | 7,923,500 |
| Sep. 19, 2019 | 26.83 | 27.02 | 25.82 | 25.96 | 25.86 | 6,823,200 |
| Sep. 18, 2019 | 26.30 | 26.97 | 26.15 | 26.50 | 26.40 | 8,430,800 |
| Sep. 17, 2019 | 28.01 | 28.04 | 26.23 | 26.68 | 26.58 | 9,822,200 |
| Sep. 16, 2019 | 27.24 | 28.42 | 26.73 | 28.12 | 28.01 | 13,742,400 |
| Sep. 13, 2019 | 24.95 | 25.31 | 24.62 | 25.07 | 24.97 | 5,773,800 |
| Sep. 12, 2019 | 24.13 | 24.86 | 23.77 | 24.56 | 24.47 | 7,706,100 |
| Sep. 12, 2019 | 0.09 Dividend | |||||
| Sep. 11, 2019 | 24.72 | 25.29 | 24.30 | 24.97 | 24.78 | 7,092,500 |
| Sep. 10, 2019 | 24.81 | 25.40 | 24.32 | 24.56 | 24.38 | 9,206,800 |
| Sep. 09, 2019 | 23.69 | 24.68 | 23.68 | 24.63 | 24.45 | 7,254,700 |
| Sep. 06, 2019 | 23.18 | 23.57 | 22.55 | 23.35 | 23.18 | 5,874,100 |
| Sep. 05, 2019 | 23.13 | 24.10 | 23.13 | 23.50 | 23.33 | 7,531,000 |
| Sep. 04, 2019 | 22.55 | 23.03 | 22.38 | 22.84 | 22.67 | 5,609,600 |
| Sep. 03, 2019 | 21.44 | 22.15 | 21.30 | 22.09 | 21.93 | 6,614,700 |
| Aug. 30, 2019 | 22.64 | 22.91 | 21.89 | 21.99 | 21.83 | 6,616,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...