DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201930.1030.2228.8629.6529.6511,957,200
Feb 21, 201930.4630.9929.4429.8529.8519,449,100
Feb 20, 201930.8832.5330.1130.2730.2734,746,600
Feb 19, 201928.0928.5728.0928.3128.318,169,100
Feb 15, 201927.7228.4627.6728.4228.427,114,400
Feb 14, 201926.8027.6426.7727.3327.335,740,400
Feb 13, 201926.1227.1726.1026.9126.918,143,200
Feb 12, 201925.8826.4325.8225.9625.967,033,400
Feb 11, 201924.7025.5024.5125.4425.445,106,000
Feb 08, 201925.3025.4424.3024.9224.927,077,700
Feb 07, 201926.5126.5825.2325.3025.306,542,400
Feb 06, 201926.7126.9226.4326.7826.784,790,000
Feb 05, 201927.0727.3826.8526.8626.868,934,200
Feb 04, 201926.7127.3726.6827.1627.165,654,000
Feb 01, 201926.8227.5226.7627.0127.016,224,000
Jan 31, 201927.8227.9226.5426.6526.656,890,300
Jan 30, 201927.0227.6826.9927.6727.675,284,400
Jan 29, 201926.8427.0026.6126.8526.854,338,200
Jan 28, 201926.8426.8926.2926.5026.505,541,200
Jan 25, 201926.9027.4226.8027.2527.257,222,800
Jan 24, 201926.2326.8526.1026.6026.606,737,000
Jan 23, 201926.8226.8525.9226.3226.328,882,600
Jan 22, 201926.7426.9726.1926.6326.639,361,600
Jan 18, 201926.7127.1426.5327.1427.1410,160,000
Jan 17, 201925.5926.5125.5226.3926.398,678,500
Jan 16, 201926.1726.3925.6925.8925.8910,838,200
Jan 15, 201926.4026.5926.2426.4026.406,301,000
Jan 14, 201925.8726.5725.8626.1726.175,823,300
Jan 11, 201925.8026.5025.6926.3626.367,811,000
Jan 10, 201925.5726.4425.3326.2926.298,847,500
Jan 09, 201925.9426.1425.3325.8325.8312,577,400
Jan 08, 201925.6825.9125.1125.5525.557,185,100
Jan 07, 201924.7425.7524.3425.3525.357,237,600
Jan 04, 201924.1424.7324.0324.5724.579,714,500
Jan 03, 201923.2523.9822.8823.5223.527,699,700
Jan 02, 201921.9423.4121.7623.2123.216,788,900
Dec 31, 201822.6622.9522.0322.5422.549,196,600
Dec 28, 201822.9823.1622.2222.4622.467,783,500
Dec 27, 201822.2322.9021.7622.9022.908,395,900
Dec 26, 201821.1222.7220.3722.7122.719,944,300
Dec 24, 201821.6121.9520.9720.9820.985,332,200
Dec 21, 201822.4522.8021.8821.9121.9116,282,800
Dec 20, 201823.3223.8422.4022.5122.5113,613,800
Dec 19, 201824.6225.1023.6723.8523.8510,649,300
Dec 18, 201825.4625.7124.3924.4124.4110,057,600
Dec 17, 201825.6826.5625.3525.5125.518,951,200
Dec 14, 201826.5126.5425.7725.8425.846,420,700
Dec 13, 201827.1027.2326.4126.8726.877,976,000
Dec 13, 20180.08 Dividend
Dec 12, 201827.2128.1027.2027.2827.208,237,000
Dec 11, 201826.7127.1726.2726.7526.679,868,400
Dec 10, 201826.5627.1225.8426.2726.197,803,700
Dec 07, 201828.2728.7427.1327.2027.128,442,500
Dec 06, 201827.2627.8426.6427.7527.679,912,100
Dec 04, 201828.7729.0428.0928.1728.099,765,500
Dec 03, 201828.3629.1828.0828.7728.6911,739,200
Nov 30, 201826.5127.1525.9827.0326.9510,152,900
Nov 29, 201826.9627.3526.6126.9126.838,024,600
Nov 28, 201826.5626.8725.8726.8726.796,246,900
Nov 27, 201827.0927.3726.4826.6126.536,088,500
Nov 26, 201827.2927.6326.7927.1327.057,705,000
Nov 23, 201827.3727.7826.8026.9126.835,545,600
Nov 21, 201827.7428.9527.7228.5328.456,299,100
Nov 20, 201828.8428.9927.0627.4427.3611,635,100
Nov 19, 201829.4030.0629.1529.6229.537,778,000
Nov 16, 201830.6130.9428.9429.5629.4717,938,000
Nov 15, 201830.3930.8229.9130.6230.5310,229,800
Nov 14, 201831.7331.9630.2830.5430.457,793,500
Nov 13, 201831.3732.1930.8330.9030.817,976,400
Nov 12, 201833.4933.4931.5031.5531.466,717,700
Nov 09, 201832.0633.2431.7133.0132.917,897,200
Nov 08, 201833.6534.2432.5532.7232.626,708,200
Nov 07, 201833.4534.6532.8933.8633.7611,394,200
Nov 06, 201833.2633.6032.4632.9332.837,910,700
Nov 05, 201832.8433.2832.7033.1033.006,018,900
Nov 02, 201832.9933.4932.1932.2832.196,305,000
Nov 01, 201832.5333.7232.3732.8632.769,823,500
Oct 31, 201832.7733.2632.3532.4032.308,033,200
Oct 30, 201830.7632.3930.6632.3232.237,518,800
Oct 29, 201832.5932.6630.3630.9830.897,084,100
Oct 26, 201832.1832.9131.6932.3832.297,365,900
Oct 25, 201832.5833.2932.3132.8532.756,423,600
Oct 24, 201834.2234.2832.0732.1332.047,418,600
Oct 23, 201833.9934.1733.2633.7333.637,186,000
Oct 22, 201834.8635.0934.3434.8734.774,949,400
Oct 19, 201835.2435.7434.8934.9434.844,493,900
Oct 18, 201835.3335.7634.6735.1035.007,779,700
Oct 17, 201836.7636.9835.6036.0035.898,328,900
Oct 16, 201836.9637.7336.6737.0836.977,495,500
Oct 15, 201836.9137.1536.0536.1136.006,328,400
Oct 12, 201836.8536.9835.8236.6336.527,670,200
Oct 11, 201836.9737.4035.8736.0435.939,628,100
Oct 10, 201839.4039.5037.2537.3037.198,290,600
Oct 09, 201838.8140.0238.4739.5139.397,421,100
Oct 08, 201839.7039.8638.6638.7838.678,175,200
Oct 05, 201840.1940.7439.6440.0439.925,085,500
Oct 04, 201840.3940.8839.8440.1440.024,255,400
Oct 03, 201839.8840.7839.4740.6540.536,084,600
Oct 02, 201840.5540.5539.7239.8639.746,768,600
Oct 01, 201840.0240.4739.7240.2040.085,902,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...