Advertisement
U.S. markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
50.18+0.72 (+1.46%)
At close: 04:00PM EDT
49.95 -0.23 (-0.46%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202449.9750.2949.7250.1850.189,250,400
Mar 27, 202448.5449.4748.4849.4649.465,580,400
Mar 26, 202449.1749.3348.7748.7948.795,832,000
Mar 25, 202448.6849.2448.5649.0549.056,091,000
Mar 22, 202448.5948.8348.3048.3748.374,639,200
Mar 21, 202448.6348.6548.2048.5348.536,671,500
Mar 20, 202448.0848.8548.0048.6148.616,248,500
Mar 19, 202447.4548.5347.3448.4348.438,230,900
Mar 18, 202447.6748.0247.2647.4747.476,691,000
Mar 15, 202447.5148.2947.4747.6247.6216,338,000
Mar 14, 202447.3147.8747.2447.8647.869,075,200
Mar 14, 20240.44 Dividend
Mar 13, 202447.0247.8047.0247.4146.978,846,300
Mar 12, 202446.7046.9946.5046.5846.156,939,400
Mar 11, 202446.1346.7545.7146.6746.247,571,700
Mar 08, 202446.0446.3745.8046.1645.736,790,000
Mar 07, 202445.4546.2845.4145.8945.467,767,900
Mar 06, 202445.5745.6244.9045.4545.038,359,200
Mar 05, 202444.6045.4144.3345.0844.669,578,300
Mar 04, 202444.5344.7244.2444.3743.967,332,700
Mar 01, 202444.4544.7944.0844.3943.9812,030,500
Feb 29, 202444.1944.4443.8444.0643.657,975,100
Feb 28, 202444.1044.9243.7344.0343.6211,356,000
Feb 27, 202444.1344.6343.9544.3243.917,475,100
Feb 26, 202443.7344.3543.4843.8343.428,164,000
Feb 23, 202443.5144.1243.1343.8843.477,029,700
Feb 22, 202443.6944.2743.3243.9743.5610,886,600
Feb 21, 202443.7244.6343.6544.1143.707,522,700
Feb 20, 202443.3843.8343.1343.4143.016,377,800
Feb 16, 202443.1943.7342.9643.4643.066,175,300
Feb 15, 202441.8643.3241.8643.1942.798,847,500
Feb 14, 202442.0542.5041.6541.8441.456,715,300
Feb 13, 202442.0842.2741.4141.9041.516,512,500
Feb 12, 202441.7942.5941.7642.2441.857,972,800
Feb 09, 202442.3942.5841.3541.5941.207,462,200
Feb 08, 202441.3342.4941.3142.4142.0211,090,600
Feb 07, 202441.1741.4740.6941.3140.936,761,800
Feb 06, 202440.9341.5040.7441.0840.706,864,000
Feb 05, 202441.0741.1440.4740.6940.317,451,100
Feb 02, 202441.7341.8241.2141.3040.926,948,600
Feb 01, 202442.2942.6241.4841.8041.417,886,700
Jan 31, 202443.1843.2242.0142.0241.636,996,900
Jan 30, 202442.4743.3642.4143.3242.926,014,800
Jan 29, 202442.5842.8142.0342.7742.375,362,500
Jan 26, 202442.3942.7742.1242.6242.225,768,600
Jan 25, 202441.8042.5041.4742.4942.108,101,500
Jan 24, 202441.7041.8841.2741.6241.238,160,700
Jan 23, 202441.2241.8441.0641.3040.925,843,100
Jan 22, 202440.8041.6240.5641.1840.809,522,600
Jan 19, 202441.0541.1140.6240.9740.599,163,300
Jan 18, 202440.9841.2140.5141.0840.7010,038,500
Jan 17, 202441.2941.4940.8141.0940.7111,802,700
Jan 16, 202442.5342.7541.5241.6841.2913,084,600
Jan 12, 202444.4444.5342.6742.7742.3712,739,700
Jan 11, 202444.0844.2543.4343.5943.1910,739,000
Jan 10, 202444.7744.8243.8443.9443.5310,531,300
Jan 09, 202445.5945.6544.5544.7744.357,532,800
Jan 08, 202445.1545.5344.3345.5345.118,222,300
Jan 05, 202445.9846.0845.5245.9445.517,071,800
Jan 04, 202447.0447.3545.5645.6345.218,311,400
Jan 03, 202445.6946.8445.5246.8146.387,374,600
Jan 02, 202445.6246.4945.5545.8445.417,489,500
Dec 29, 202345.8845.9845.0445.3044.889,440,600
Dec 28, 202346.1146.3545.7545.7645.347,843,000
Dec 27, 202346.5546.7746.2446.4045.977,982,600
Dec 26, 202346.2646.9446.1946.6646.238,224,800
Dec 22, 202346.2046.4545.7245.8145.386,311,800
Dec 21, 202345.3945.8645.1645.8545.428,104,100
Dec 20, 202345.8546.2345.1745.2444.828,494,500
Dec 19, 202345.3445.7345.0245.6845.269,074,600
Dec 18, 202345.5746.1645.2145.2444.8212,127,200
Dec 15, 202344.5144.9144.1444.8744.4524,610,700
Dec 14, 202344.2545.4944.1644.9944.5713,683,600
Dec 14, 20230.77 Dividend
Dec 13, 202343.3344.2542.9544.2243.0513,256,400
Dec 12, 202343.9043.9043.0443.3442.1911,439,000
Dec 11, 202344.2544.6144.0644.4143.238,093,600
Dec 08, 202343.8344.2643.6744.0942.927,450,800
Dec 07, 202343.5543.8043.1443.4642.3110,954,900
Dec 06, 202343.5344.1743.0643.2542.1010,636,500
Dec 05, 202344.6844.8543.7243.7842.628,282,100
Dec 04, 202344.6345.3144.4744.6843.496,670,300
Dec 01, 202344.8845.8644.6445.1743.976,380,700
Nov 30, 202345.5045.9944.5344.9743.7812,904,400
Nov 29, 202345.0545.2144.6444.8843.696,470,300
Nov 28, 202345.1245.4244.7244.8243.635,942,200
Nov 27, 202344.9845.0344.3544.9343.748,319,900
Nov 24, 202345.0645.6244.9045.3544.154,050,600
Nov 22, 202344.0545.2343.6945.1643.966,973,800
Nov 21, 202345.2945.5744.9645.2544.055,040,000
Nov 20, 202345.8346.2045.5345.6544.447,587,800
Nov 17, 202344.8045.7444.4445.3644.169,335,200
Nov 16, 202344.6744.8843.4644.2943.1112,410,900
Nov 15, 202345.6746.4145.4645.5244.317,318,600
Nov 14, 202345.7846.2045.4545.7444.536,847,000
Nov 13, 202345.8146.0345.3445.4244.218,175,900
Nov 10, 202344.6245.9644.5345.6244.4111,178,100
Nov 09, 202344.5745.1344.1244.1442.979,925,700
Nov 08, 202344.7045.1043.7044.1843.0114,232,200
Nov 07, 202345.8946.0945.0245.2944.0911,263,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...