DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202025.6525.7724.9824.9924.995,198,522
Jan. 17, 202026.5626.5625.7225.8525.855,842,600
Jan. 16, 202026.4926.9826.3926.4426.446,293,500
Jan. 15, 202026.0026.2625.8626.2426.245,669,200
Jan. 14, 202025.5126.3625.3726.2326.236,388,500
Jan. 13, 202025.0125.4324.6425.3625.364,744,200
Jan. 10, 202025.7025.7025.0225.1025.105,205,900
Jan. 09, 202025.8925.9425.2025.8525.857,500,200
Jan. 08, 202026.4526.4925.2125.5525.558,227,400
Jan. 07, 202026.2526.5726.1026.4926.496,457,400
Jan. 06, 202026.3326.5526.0926.4126.414,389,700
Jan. 03, 202026.5026.5425.9226.1026.106,983,500
Jan. 02, 202026.2126.2825.6325.7925.795,091,400
Dec. 31, 201925.2826.0825.1525.9725.973,391,300
Dec. 30, 201925.7625.9725.5025.5325.533,549,700
Dec. 27, 201926.5026.5725.7125.7325.733,950,700
Dec. 26, 201926.7026.9126.3226.3626.363,175,300
Dec. 24, 201926.3526.6926.2826.5426.542,780,000
Dec. 23, 201925.5426.3125.4426.2326.236,292,100
Dec. 20, 201925.3025.5525.0625.4725.4714,639,100
Dec. 19, 201924.7425.2324.7125.1125.117,107,400
Dec. 18, 201924.6525.0224.3124.7024.709,021,700
Dec. 17, 201923.9024.3423.8624.1724.175,364,000
Dec. 16, 201923.7824.2123.6323.8523.8511,448,300
Dec. 13, 201924.0524.2123.4323.4823.484,573,600
Dec. 12, 201923.3924.1223.3223.9923.995,833,000
Dec. 12, 20190.09 Dividend
Dec. 11, 201923.3323.5823.1223.4223.333,583,600
Dec. 10, 201923.4923.8923.1723.4223.335,087,100
Dec. 09, 201922.9123.3022.8723.1523.064,508,700
Dec. 06, 201922.1723.2522.1723.1423.055,310,200
Dec. 05, 201922.6722.7421.8722.0721.995,175,000
Dec. 04, 201921.7622.5921.7422.3922.306,375,200
Dec. 03, 201921.5021.7721.0921.4121.334,483,700
Dec. 02, 201922.1522.3721.7921.8321.754,867,500
Nov. 29, 201922.2522.2521.7121.8921.812,392,100
Nov. 27, 201922.3522.5922.1022.5122.423,221,600
Nov. 26, 201922.7022.8122.1522.2622.176,717,600
Nov. 25, 201922.7322.8922.4922.7422.657,193,200
Nov. 22, 201922.8723.0422.5122.7722.684,324,300
Nov. 21, 201922.1122.8921.9122.7722.687,108,000
Nov. 20, 201921.4022.5421.2921.9521.876,380,900
Nov. 19, 201921.8421.8921.2121.4921.416,166,100
Nov. 18, 201922.2522.3221.6021.9621.887,662,000
Nov. 15, 201922.0422.8522.0122.5622.476,862,200
Nov. 14, 201921.7022.1121.6421.8421.765,818,300
Nov. 13, 201922.2122.3421.5421.6221.546,227,300
Nov. 12, 201922.7423.0722.1622.3722.287,759,900
Nov. 11, 201922.4522.7622.2922.5322.445,730,300
Nov. 08, 201922.3123.0022.0622.9122.825,696,800
Nov. 07, 201922.4322.8722.3822.6822.598,545,900
Nov. 06, 201924.0024.0022.0322.0822.0010,316,400
Nov. 05, 201922.8023.5722.7222.9822.8911,001,200
Nov. 04, 201921.6122.6521.5122.5722.4812,374,300
Nov. 01, 201920.5721.2120.3621.1721.096,601,300
Oct. 31, 201920.1620.4319.7220.2820.205,711,200
Oct. 30, 201921.5121.5920.1820.2520.176,303,300
Oct. 29, 201920.8121.5420.7121.4021.328,305,100
Oct. 28, 201921.6621.8721.0521.0520.978,878,500
Oct. 25, 201921.4321.6321.0621.4721.399,456,300
Oct. 24, 201921.4821.5321.0321.4621.388,312,900
Oct. 23, 201920.6421.5320.3221.3021.2210,303,100
Oct. 22, 201920.3421.1820.0920.6720.596,468,900
Oct. 21, 201919.7820.3919.7720.2420.165,062,900
Oct. 18, 201920.3320.6119.8019.8019.725,893,000
Oct. 17, 201920.6920.7320.1720.3820.305,714,900
Oct. 16, 201920.9421.3820.5920.6520.576,535,900
Oct. 15, 201920.8421.2520.4520.9720.896,529,300
Oct. 14, 201920.8221.0020.0920.9520.879,665,300
Oct. 11, 201921.1821.7221.0521.2621.188,706,400
Oct. 10, 201921.0521.3520.5720.8320.755,998,200
Oct. 09, 201921.3221.4020.5921.0720.997,644,600
Oct. 08, 201921.5421.7220.9120.9120.838,530,500
Oct. 07, 201922.4622.6021.5521.8921.817,205,800
Oct. 04, 201922.3922.8222.1422.6022.513,582,200
Oct. 03, 201921.8222.7021.4222.6722.587,236,500
Oct. 02, 201922.9423.0922.0022.0321.956,803,500
Oct. 01, 201924.2024.5423.1023.1423.054,563,500
Sep. 30, 201924.0724.2123.8524.0623.973,920,700
Sep. 27, 201924.0024.7223.8724.2524.164,462,000
Sep. 26, 201924.3624.5324.1024.4124.323,653,800
Sep. 25, 201924.2724.8324.1924.7124.624,347,500
Sep. 24, 201925.6425.7424.5824.7224.635,730,000
Sep. 23, 201925.7126.1525.6325.8325.734,068,700
Sep. 20, 201926.0726.2425.8126.1126.017,923,500
Sep. 19, 201926.8327.0225.8225.9625.866,823,200
Sep. 18, 201926.3026.9726.1526.5026.408,430,800
Sep. 17, 201928.0128.0426.2326.6826.589,822,200
Sep. 16, 201927.2428.4226.7328.1228.0113,742,400
Sep. 13, 201924.9525.3124.6225.0724.975,773,800
Sep. 12, 201924.1324.8623.7724.5624.477,706,100
Sep. 12, 20190.09 Dividend
Sep. 11, 201924.7225.2924.3024.9724.787,092,500
Sep. 10, 201924.8125.4024.3224.5624.389,206,800
Sep. 09, 201923.6924.6823.6824.6324.457,254,700
Sep. 06, 201923.1823.5722.5523.3523.185,874,100
Sep. 05, 201923.1324.1023.1323.5023.337,531,000
Sep. 04, 201922.5523.0322.3822.8422.675,609,600
Sep. 03, 201921.4422.1521.3022.0921.936,614,700
Aug. 30, 201922.6422.9121.8921.9921.836,616,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...