Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 46.14 | 46.56 | 45.78 | 46.34 | 46.34 | 4,326,100 |
| 25 Jul 2024 | 45.63 | 46.65 | 45.49 | 46.28 | 46.28 | 4,900,400 |
| 24 Jul 2024 | 46.31 | 46.63 | 45.56 | 45.58 | 45.58 | 5,279,000 |
| 23 Jul 2024 | 46.54 | 46.66 | 45.77 | 45.96 | 45.96 | 6,678,400 |
| 22 Jul 2024 | 47.50 | 47.51 | 46.46 | 46.80 | 46.80 | 5,634,900 |
| 19 Jul 2024 | 48.40 | 48.40 | 47.53 | 47.74 | 47.74 | 4,995,500 |
| 18 Jul 2024 | 48.38 | 49.08 | 48.27 | 48.46 | 48.46 | 4,782,600 |
| 17 Jul 2024 | 48.43 | 49.35 | 48.43 | 48.65 | 48.65 | 7,723,900 |
| 16 Jul 2024 | 47.69 | 48.55 | 47.47 | 48.24 | 48.24 | 6,136,800 |
| 15 Jul 2024 | 46.95 | 48.67 | 46.68 | 48.05 | 48.05 | 8,391,700 |
| 12 Jul 2024 | 46.79 | 46.88 | 46.22 | 46.48 | 46.48 | 4,954,300 |
| 11 Jul 2024 | 45.95 | 46.54 | 45.49 | 46.42 | 46.42 | 6,879,200 |
| 10 Jul 2024 | 46.10 | 46.16 | 45.65 | 45.91 | 45.91 | 5,700,700 |
| 09 Jul 2024 | 46.10 | 46.91 | 45.88 | 46.06 | 46.06 | 6,198,100 |
| 08 Jul 2024 | 46.59 | 46.79 | 45.52 | 46.52 | 46.52 | 11,872,600 |
| 05 Jul 2024 | 47.97 | 48.10 | 46.81 | 47.03 | 47.03 | 6,394,700 |
| 03 Jul 2024 | 47.98 | 48.44 | 47.82 | 48.11 | 48.11 | 3,338,400 |
| 02 Jul 2024 | 48.15 | 48.41 | 47.55 | 47.77 | 47.77 | 4,783,000 |
| 01 Jul 2024 | 47.70 | 48.03 | 47.13 | 47.73 | 47.73 | 4,481,200 |
| 28 Jun 2024 | 47.50 | 47.62 | 46.94 | 47.40 | 47.40 | 7,931,400 |
| 27 Jun 2024 | 47.13 | 47.21 | 46.74 | 47.01 | 47.01 | 3,620,100 |
| 26 Jun 2024 | 47.36 | 47.41 | 46.38 | 46.72 | 46.72 | 5,120,900 |
| 25 Jun 2024 | 47.56 | 47.57 | 47.01 | 47.37 | 47.37 | 6,857,500 |
| 24 Jun 2024 | 46.06 | 47.99 | 46.01 | 47.64 | 47.64 | 8,375,900 |
| 21 Jun 2024 | 46.27 | 46.29 | 45.60 | 45.82 | 45.82 | 12,610,900 |
| 20 Jun 2024 | 45.64 | 46.29 | 45.41 | 45.99 | 45.99 | 5,368,200 |
| 18 Jun 2024 | 45.84 | 46.47 | 45.59 | 45.65 | 45.65 | 5,011,700 |
| 17 Jun 2024 | 45.50 | 45.81 | 45.15 | 45.76 | 45.76 | 5,577,700 |
| 14 Jun 2024 | 45.75 | 45.75 | 45.00 | 45.56 | 45.56 | 6,809,800 |
| 14 Jun 2024 | 0.35 Dividend | |||||
| 13 Jun 2024 | 46.62 | 46.70 | 45.67 | 45.76 | 45.41 | 7,572,700 |
| 12 Jun 2024 | 47.79 | 47.85 | 46.56 | 46.85 | 46.49 | 5,105,200 |
| 11 Jun 2024 | 46.84 | 47.33 | 46.47 | 47.29 | 46.93 | 4,211,100 |
| 10 Jun 2024 | 46.85 | 47.46 | 46.53 | 47.12 | 46.76 | 6,608,300 |
| 07 Jun 2024 | 46.45 | 47.17 | 46.25 | 46.79 | 46.43 | 6,467,600 |
| 06 Jun 2024 | 46.54 | 46.89 | 46.32 | 46.76 | 46.40 | 4,095,100 |
| 05 Jun 2024 | 46.76 | 46.88 | 46.33 | 46.62 | 46.26 | 5,293,700 |
| 04 Jun 2024 | 46.55 | 46.71 | 45.90 | 46.65 | 46.29 | 7,669,700 |
| 03 Jun 2024 | 48.79 | 48.84 | 46.93 | 47.08 | 46.72 | 8,211,700 |
| 31 May 2024 | 47.74 | 49.08 | 47.65 | 49.08 | 48.70 | 15,249,200 |
| 30 May 2024 | 47.19 | 47.69 | 47.19 | 47.59 | 47.23 | 6,069,000 |
| 29 May 2024 | 48.66 | 48.72 | 46.56 | 47.19 | 46.83 | 10,321,600 |
| 28 May 2024 | 48.37 | 48.97 | 48.35 | 48.91 | 48.54 | 5,336,400 |
| 24 May 2024 | 48.48 | 48.68 | 48.02 | 48.15 | 47.78 | 4,039,100 |
| 23 May 2024 | 49.17 | 49.34 | 48.13 | 48.23 | 47.86 | 4,533,400 |
| 22 May 2024 | 49.31 | 49.39 | 48.45 | 48.80 | 48.43 | 5,115,300 |
| 21 May 2024 | 49.80 | 50.24 | 49.66 | 49.77 | 49.39 | 3,800,400 |
| 20 May 2024 | 49.64 | 50.07 | 49.57 | 50.02 | 49.64 | 4,826,000 |
| 17 May 2024 | 49.42 | 49.79 | 49.09 | 49.62 | 49.24 | 4,691,700 |
| 16 May 2024 | 49.93 | 50.07 | 49.21 | 49.24 | 48.86 | 5,312,500 |
| 15 May 2024 | 49.62 | 49.81 | 48.69 | 49.71 | 49.33 | 5,742,200 |
| 14 May 2024 | 50.00 | 50.13 | 49.54 | 49.83 | 49.45 | 4,435,500 |
| 13 May 2024 | 50.24 | 50.44 | 49.62 | 49.90 | 49.52 | 6,733,600 |
| 10 May 2024 | 51.06 | 51.20 | 50.01 | 50.12 | 49.74 | 5,061,400 |
| 09 May 2024 | 50.69 | 51.20 | 50.58 | 50.85 | 50.46 | 4,437,900 |
| 08 May 2024 | 50.41 | 51.07 | 50.30 | 50.56 | 50.17 | 5,146,700 |
| 07 May 2024 | 50.90 | 51.28 | 50.82 | 50.98 | 50.59 | 5,103,000 |
| 06 May 2024 | 50.86 | 51.46 | 50.66 | 50.86 | 50.47 | 5,858,800 |
| 03 May 2024 | 51.11 | 51.30 | 50.16 | 50.54 | 50.15 | 8,953,800 |
| 02 May 2024 | 51.12 | 52.25 | 50.04 | 50.34 | 49.95 | 13,274,100 |
| 01 May 2024 | 50.96 | 51.15 | 49.78 | 50.40 | 50.01 | 8,501,200 |
| 30 Apr 2024 | 52.75 | 52.86 | 51.14 | 51.18 | 50.79 | 7,539,300 |
| 29 Apr 2024 | 52.50 | 53.20 | 52.50 | 53.08 | 52.67 | 4,809,100 |
| 26 Apr 2024 | 52.43 | 52.89 | 52.11 | 52.71 | 52.31 | 4,618,400 |
| 25 Apr 2024 | 52.04 | 52.65 | 51.43 | 52.61 | 52.21 | 6,392,000 |
| 24 Apr 2024 | 52.20 | 52.41 | 51.76 | 52.10 | 51.70 | 6,470,200 |
| 23 Apr 2024 | 51.97 | 52.71 | 51.62 | 52.57 | 52.17 | 4,173,200 |
| 22 Apr 2024 | 51.56 | 52.55 | 51.11 | 52.13 | 51.73 | 6,363,300 |
| 19 Apr 2024 | 51.53 | 52.44 | 51.42 | 51.83 | 51.43 | 5,072,100 |
| 18 Apr 2024 | 51.94 | 52.15 | 51.23 | 51.43 | 51.04 | 5,168,200 |
| 17 Apr 2024 | 52.04 | 52.65 | 51.44 | 51.67 | 51.27 | 6,183,100 |
| 16 Apr 2024 | 52.37 | 52.70 | 51.55 | 52.18 | 51.78 | 6,991,400 |
| 15 Apr 2024 | 53.66 | 54.04 | 52.49 | 52.68 | 52.28 | 7,850,700 |
| 12 Apr 2024 | 54.47 | 55.09 | 53.26 | 53.42 | 53.01 | 9,804,200 |
| 11 Apr 2024 | 54.49 | 54.93 | 53.27 | 53.90 | 53.49 | 7,527,400 |
| 10 Apr 2024 | 54.01 | 54.55 | 53.54 | 54.51 | 54.09 | 7,984,200 |
| 09 Apr 2024 | 53.57 | 54.21 | 53.25 | 54.14 | 53.73 | 7,886,900 |
| 08 Apr 2024 | 53.49 | 53.81 | 52.96 | 53.43 | 53.02 | 7,183,100 |
| 05 Apr 2024 | 52.78 | 53.58 | 52.33 | 53.27 | 52.86 | 7,665,500 |
| 04 Apr 2024 | 52.95 | 53.12 | 52.31 | 52.54 | 52.14 | 7,702,300 |
| 03 Apr 2024 | 51.85 | 52.83 | 51.85 | 52.77 | 52.37 | 8,999,300 |
| 02 Apr 2024 | 51.26 | 51.65 | 50.87 | 51.62 | 51.23 | 7,093,800 |
| 01 Apr 2024 | 50.92 | 51.20 | 50.32 | 50.95 | 50.56 | 8,016,600 |
| 28 Mar 2024 | 49.97 | 50.29 | 49.72 | 50.18 | 49.80 | 9,259,400 |
| 27 Mar 2024 | 48.54 | 49.47 | 48.48 | 49.46 | 49.08 | 5,580,400 |
| 26 Mar 2024 | 49.17 | 49.33 | 48.77 | 48.79 | 48.42 | 5,832,000 |
| 25 Mar 2024 | 48.68 | 49.24 | 48.56 | 49.05 | 48.67 | 6,091,000 |
| 22 Mar 2024 | 48.59 | 48.83 | 48.30 | 48.37 | 48.00 | 4,639,200 |
| 21 Mar 2024 | 48.63 | 48.65 | 48.20 | 48.53 | 48.16 | 6,671,500 |
| 20 Mar 2024 | 48.08 | 48.85 | 48.00 | 48.61 | 48.24 | 6,248,500 |
| 19 Mar 2024 | 47.45 | 48.53 | 47.34 | 48.43 | 48.06 | 8,230,900 |
| 18 Mar 2024 | 47.67 | 48.02 | 47.26 | 47.47 | 47.11 | 6,691,000 |
| 15 Mar 2024 | 47.51 | 48.29 | 47.47 | 47.62 | 47.26 | 16,338,000 |
| 14 Mar 2024 | 47.31 | 47.87 | 47.24 | 47.86 | 47.49 | 9,075,200 |
| 14 Mar 2024 | 0.44 Dividend | |||||
| 13 Mar 2024 | 47.02 | 47.80 | 47.02 | 47.41 | 46.61 | 8,846,300 |
| 12 Mar 2024 | 46.70 | 46.99 | 46.50 | 46.58 | 45.79 | 6,939,400 |
| 11 Mar 2024 | 46.13 | 46.75 | 45.71 | 46.67 | 45.88 | 7,571,700 |
| 08 Mar 2024 | 46.04 | 46.37 | 45.80 | 46.16 | 45.38 | 6,790,000 |
| 07 Mar 2024 | 45.45 | 46.28 | 45.41 | 45.89 | 45.12 | 7,767,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.