DVN - Devon Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201835.2435.7434.8934.9534.953,722,918
Oct 18, 201835.3335.7634.6735.1035.107,778,700
Oct 17, 201836.7636.9835.6036.0036.008,328,900
Oct 16, 201836.9637.7336.6737.0837.087,495,500
Oct 15, 201836.9137.1536.0536.1136.116,328,400
Oct 12, 201836.8536.9835.8236.6336.637,670,200
Oct 11, 201836.9737.4035.8736.0436.049,628,100
Oct 10, 201839.4039.5037.2537.3037.308,290,600
Oct 09, 201838.8140.0238.4739.5139.517,421,100
Oct 08, 201839.7039.8638.6638.7838.788,175,200
Oct 05, 201840.1940.7439.6440.0440.045,085,500
Oct 04, 201840.3940.8839.8440.1440.144,255,400
Oct 03, 201839.8840.7839.4740.6540.656,084,600
Oct 02, 201840.5540.5539.7239.8639.866,768,600
Oct 01, 201840.0240.4739.7240.2040.205,902,500
Sep 28, 201839.3740.2639.3139.9439.947,239,400
Sep 27, 201840.1840.1839.3339.3839.385,706,400
Sep 26, 201840.9041.0239.6239.6839.688,234,400
Sep 25, 201841.8741.9441.3641.4141.416,252,500
Sep 24, 201841.1941.8041.0841.5541.556,367,100
Sep 21, 201840.1140.9240.0240.5540.559,825,000
Sep 20, 201840.2240.3339.8840.1140.115,157,800
Sep 19, 201839.3540.0939.1539.8739.875,806,100
Sep 18, 201839.2539.6539.0339.3339.336,920,400
Sep 17, 201839.8840.1938.6938.8138.8110,602,000
Sep 14, 201840.8641.0839.5739.6739.6711,391,400
Sep 13, 201841.5841.8440.6840.8840.887,547,900
Sep 13, 20180.08 Dividend
Sep 12, 201842.0542.2741.5141.9541.878,555,800
Sep 11, 201840.3141.6040.2741.4941.417,606,000
Sep 10, 201840.7941.0740.1640.5140.435,692,400
Sep 07, 201840.2240.5639.6540.4740.397,669,500
Sep 06, 201841.4641.4640.5040.6340.559,195,500
Sep 05, 201842.0642.0741.2241.7141.637,087,700
Sep 04, 201843.0643.2742.1242.3542.274,972,800
Aug 31, 201842.8843.0342.4242.9342.853,776,800
Aug 30, 201843.0843.6042.8643.1343.054,207,400
Aug 29, 201842.9043.3742.6942.9642.884,551,100
Aug 28, 201842.7043.2642.2442.5142.434,761,800
Aug 27, 201842.6642.9942.4342.8842.803,873,000
Aug 24, 201843.0043.3142.5242.6642.583,545,600
Aug 23, 201842.4542.6342.1842.5242.444,245,000
Aug 22, 201842.3743.0042.3142.7142.635,292,800
Aug 21, 201841.5042.1941.4641.8541.774,872,300
Aug 20, 201840.5341.3340.3941.0440.964,174,200
Aug 17, 201840.9041.0340.4240.6040.524,529,700
Aug 16, 201840.6241.1540.2240.6840.605,371,400
Aug 15, 201842.0742.0740.0740.4840.408,336,000
Aug 14, 201842.6542.7642.2242.4142.334,867,500
Aug 13, 201842.5243.0342.0342.0741.995,497,100
Aug 10, 201841.8942.9141.6342.8442.765,844,200
Aug 09, 201842.8342.9642.0442.0741.995,755,100
Aug 08, 201843.1243.2841.9642.6742.597,014,100
Aug 07, 201844.2444.3443.3843.4543.375,816,300
Aug 06, 201843.7644.3343.4443.6543.576,769,600
Aug 03, 201843.9044.0642.7743.0542.976,560,100
Aug 02, 201843.1044.3643.0543.9443.866,503,100
Aug 01, 201842.5043.9841.2543.4743.3916,603,400
Jul 31, 201845.0045.2944.3845.0144.925,588,000
Jul 30, 201845.1945.4444.8645.0644.975,591,000
Jul 27, 201844.9445.5344.4544.5544.474,340,500
Jul 26, 201845.4445.6144.8445.1545.064,958,200
Jul 25, 201844.5945.3944.4745.2745.184,533,500
Jul 24, 201844.4545.3144.2544.5644.484,269,100
Jul 23, 201844.4444.7444.1344.2144.133,823,700
Jul 20, 201844.4144.4143.6944.1444.065,088,300
Jul 19, 201843.6744.5343.4744.1444.065,095,100
Jul 18, 201843.5843.8442.7943.7543.678,151,700
Jul 17, 201843.9244.5743.6244.0844.004,823,900
Jul 16, 201843.9444.5743.1844.2144.135,571,300
Jul 13, 201844.0645.3343.9344.7244.636,548,700
Jul 12, 201844.6344.6343.6343.9343.854,959,500
Jul 11, 201844.9545.4343.9244.1244.045,113,900
Jul 10, 201846.0046.5445.4545.6145.527,678,600
Jul 09, 201844.8845.3144.7045.3045.214,718,400
Jul 06, 201843.6544.8543.4644.5144.434,270,200
Jul 05, 201844.2844.3943.6843.9943.915,456,300
Jul 03, 201844.2045.2043.7444.0043.924,132,900
Jul 02, 201843.4143.8542.9643.5343.454,360,400
Jun 29, 201843.7344.8943.6943.9643.886,191,600
Jun 28, 201843.6044.0042.9243.5843.506,250,200
Jun 27, 201843.1444.5443.1443.4743.398,072,100
Jun 26, 201842.1642.8241.6242.5942.515,055,800
Jun 25, 201842.6143.2241.6241.8941.815,697,700
Jun 22, 201842.6143.8542.6143.2843.207,990,500
Jun 21, 201842.2842.2840.9741.1541.076,101,600
Jun 20, 201842.2242.8341.6742.6142.537,271,300
Jun 19, 201840.3542.0240.2541.6141.535,951,900
Jun 18, 201840.3241.8340.2541.1041.025,914,800
Jun 15, 201841.3641.5040.0440.2540.179,282,700
Jun 14, 201842.7643.1141.6241.7141.635,515,700
Jun 14, 20180.08 Dividend
Jun 13, 201841.6642.9941.5842.5942.436,242,700
Jun 12, 201842.1342.9041.8641.9341.777,041,500
Jun 11, 201842.2242.6341.8642.2742.116,910,400
Jun 08, 201841.7442.2541.4842.1642.005,371,900
Jun 07, 201841.6442.5341.6441.9541.796,088,900
Jun 06, 201842.0042.4641.3541.5141.3511,933,500
Jun 05, 201839.6439.9638.4739.3239.1710,997,700
Jun 04, 201841.9042.2039.9540.0939.947,552,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...