Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 39.78 | 40.09 | 39.36 | 39.45 | 39.45 | 8,672,300 |
| 12 Sept 2024 | 39.95 | 40.45 | 39.38 | 40.01 | 40.01 | 8,038,100 |
| 11 Sept 2024 | 40.25 | 40.26 | 39.02 | 39.93 | 39.93 | 10,260,800 |
| 10 Sept 2024 | 41.40 | 41.43 | 40.10 | 40.23 | 40.23 | 7,926,400 |
| 09 Sept 2024 | 41.50 | 41.85 | 41.28 | 41.40 | 41.40 | 7,694,700 |
| 06 Sept 2024 | 42.10 | 42.38 | 41.08 | 41.34 | 41.34 | 6,226,400 |
| 05 Sept 2024 | 42.65 | 42.74 | 41.93 | 42.08 | 42.08 | 5,320,900 |
| 04 Sept 2024 | 43.20 | 43.47 | 42.10 | 42.24 | 42.24 | 6,316,400 |
| 03 Sept 2024 | 43.96 | 44.08 | 42.81 | 43.02 | 43.02 | 6,389,000 |
| 30 Aug 2024 | 44.54 | 44.84 | 44.38 | 44.78 | 44.78 | 5,832,500 |
| 29 Aug 2024 | 44.94 | 45.34 | 44.51 | 45.00 | 45.00 | 4,365,500 |
| 28 Aug 2024 | 44.29 | 44.87 | 44.25 | 44.59 | 44.59 | 3,651,200 |
| 27 Aug 2024 | 45.06 | 45.26 | 44.59 | 44.65 | 44.65 | 3,767,300 |
| 26 Aug 2024 | 45.50 | 46.04 | 45.01 | 45.14 | 45.14 | 5,334,100 |
| 23 Aug 2024 | 44.00 | 44.77 | 43.95 | 44.70 | 44.70 | 4,314,300 |
| 22 Aug 2024 | 43.95 | 44.08 | 43.54 | 43.67 | 43.67 | 4,173,600 |
| 21 Aug 2024 | 44.51 | 44.64 | 43.61 | 43.84 | 43.84 | 5,366,600 |
| 20 Aug 2024 | 44.99 | 45.00 | 43.80 | 44.04 | 44.04 | 6,267,700 |
| 19 Aug 2024 | 45.26 | 45.54 | 45.05 | 45.19 | 45.19 | 5,064,500 |
| 16 Aug 2024 | 44.97 | 45.42 | 44.82 | 45.09 | 45.09 | 4,917,900 |
| 15 Aug 2024 | 44.74 | 45.55 | 44.74 | 45.44 | 45.44 | 5,403,700 |
| 14 Aug 2024 | 44.80 | 44.84 | 44.17 | 44.49 | 44.49 | 5,709,600 |
| 13 Aug 2024 | 44.76 | 45.04 | 44.34 | 44.64 | 44.64 | 6,873,000 |
| 12 Aug 2024 | 45.12 | 45.48 | 44.98 | 45.33 | 45.33 | 4,920,600 |
| 09 Aug 2024 | 45.01 | 45.19 | 44.30 | 44.92 | 44.92 | 6,233,400 |
| 08 Aug 2024 | 43.77 | 45.21 | 43.60 | 45.11 | 45.11 | 8,819,700 |
| 07 Aug 2024 | 43.52 | 44.45 | 43.14 | 43.17 | 43.17 | 11,873,900 |
| 06 Aug 2024 | 41.54 | 42.43 | 41.33 | 41.98 | 41.98 | 8,326,700 |
| 05 Aug 2024 | 41.44 | 42.16 | 40.87 | 41.48 | 41.48 | 12,221,600 |
| 02 Aug 2024 | 44.64 | 44.72 | 42.07 | 42.79 | 42.79 | 12,250,300 |
| 01 Aug 2024 | 47.12 | 47.44 | 44.52 | 45.06 | 45.06 | 11,131,100 |
| 31 Jul 2024 | 46.89 | 47.33 | 46.81 | 47.03 | 47.03 | 6,693,300 |
| 30 Jul 2024 | 45.63 | 46.31 | 45.52 | 46.17 | 46.17 | 5,228,300 |
| 29 Jul 2024 | 46.50 | 46.56 | 45.15 | 45.69 | 45.69 | 5,309,200 |
| 26 Jul 2024 | 46.14 | 46.56 | 45.78 | 46.34 | 46.34 | 4,327,200 |
| 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 |
| *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.