New Zealand markets close in 5 hours 28 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.55-1.91 (-2.79%)
At close: 04:00PM EST
66.63 +0.08 (+0.12%)
After hours: 05:32PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202269.7570.4265.8566.5566.5510,462,755
02 Dec 202268.0069.4868.0068.4668.468,239,500
01 Dec 202269.5570.1368.1468.2868.287,640,300
30 Nov 202268.7068.8866.9168.5268.5213,844,800
29 Nov 202267.7068.1666.5367.5067.5010,032,100
28 Nov 202266.0467.8565.1866.5366.539,713,600
25 Nov 202268.4569.1067.9668.3568.353,520,500
23 Nov 202267.5068.3366.7167.8067.809,888,800
22 Nov 202268.1370.4367.5868.5768.5714,037,100
21 Nov 202267.6068.0565.0267.1967.1915,267,300
18 Nov 202269.0269.8467.6069.6269.6210,216,600
17 Nov 202270.0071.0268.5670.9970.998,337,800
16 Nov 202272.1973.0470.9371.3471.348,881,400
15 Nov 202272.2573.9871.4273.6273.628,500,600
14 Nov 202271.3572.9371.1371.5071.506,600,600
11 Nov 202270.4572.9970.2771.8071.809,500,400
10 Nov 202268.5569.7266.8468.9868.988,089,800
09 Nov 202270.4870.7466.7266.7666.769,463,400
08 Nov 202272.1972.4970.3971.9971.998,450,300
07 Nov 202271.7472.8970.4772.0472.049,347,000
04 Nov 202272.9174.2670.1871.4871.4814,218,400
03 Nov 202267.5871.2966.5570.7370.7318,048,600
02 Nov 202275.4575.4666.6067.4467.4436,589,400
01 Nov 202278.6978.7776.8477.3077.3010,730,300
31 Oct 202275.0478.2774.7677.3577.358,429,600
28 Oct 202277.5878.0273.8676.0176.017,861,200
27 Oct 202278.5078.8276.3476.5676.567,410,900
26 Oct 202275.8778.0875.8776.9276.927,803,200
25 Oct 202274.8475.7873.9775.5175.516,541,000
24 Oct 202274.5575.8773.9575.2475.248,530,900
21 Oct 202272.4874.3871.9374.2974.2911,214,800
20 Oct 202272.9373.3571.1871.6871.687,704,000
19 Oct 202270.1172.4269.6971.9471.948,977,700
18 Oct 202270.7571.1868.4269.7769.777,943,300
17 Oct 202269.4170.2968.6269.8069.807,969,400
14 Oct 202271.2172.7267.9668.0268.029,071,800
13 Oct 202268.0873.0768.0272.2572.2510,697,100
12 Oct 202268.0570.1367.1469.4069.407,419,800
11 Oct 202268.6770.5967.8968.5768.5711,718,900
10 Oct 202271.8973.4669.9170.3570.359,829,700
07 Oct 202272.5073.8771.1872.0472.0412,020,900
06 Oct 202270.1372.5770.1172.2472.2411,199,500
05 Oct 202269.0071.5167.9170.8870.8815,689,500
04 Oct 202267.0769.0966.6269.0769.0714,620,700
03 Oct 202263.3065.8962.9265.3365.3313,020,200
30 Sept 202260.9661.6559.4160.1360.139,686,600
29 Sept 202259.1561.4558.2260.9760.9712,286,900
28 Sept 202256.7560.1956.2860.0560.0511,734,500
27 Sept 202256.3757.2355.3356.1756.1710,695,500
26 Sept 202257.3558.1655.1655.1855.1813,363,800
23 Sept 202260.2460.2556.8057.6957.6917,563,200
22 Sept 202265.8666.1063.0563.1263.128,909,800
21 Sept 202266.8566.9464.4464.4864.489,389,300
20 Sept 202265.3565.6163.8465.1265.127,976,800
19 Sept 202264.3266.7764.2265.9065.9010,530,200
16 Sept 202268.7568.9765.4266.8266.8230,970,300
15 Sept 202270.1970.9269.2569.4869.4811,230,300
14 Sept 202270.4173.2970.3472.1772.1712,215,600
13 Sept 202270.4071.4468.5769.0769.0711,480,400
12 Sept 202269.6671.5769.2571.1971.1911,044,600
09 Sept 202268.5368.9567.5568.5168.519,021,200
09 Sept 20221.55 Dividend
08 Sept 202268.8869.6367.9768.9167.3611,289,100
07 Sept 202267.4169.1766.1968.3666.8210,785,200
06 Sept 202271.2271.5868.9469.5467.9812,545,000
02 Sept 202270.6271.2469.2670.3468.7610,100,000
01 Sept 202268.5268.9366.5268.1666.6313,493,900
31 Aug 202269.3472.4868.5370.6269.0311,430,500
30 Aug 202272.5772.8270.2671.0869.4811,606,400
29 Aug 202272.4175.2772.0474.1472.4711,902,000
26 Aug 202274.0074.8772.5872.7771.1310,589,300
25 Aug 202273.5173.8472.2973.7272.0611,149,700
24 Aug 202271.4272.7670.9572.4570.8212,851,700
23 Aug 202270.0072.4669.8770.8869.2915,997,300
22 Aug 202267.3868.6965.5168.4266.8812,662,200
19 Aug 202267.7869.9067.3668.5166.9713,972,800
18 Aug 202265.0467.9865.0067.9266.3912,516,300
17 Aug 202263.7165.2363.1664.1462.708,144,500
16 Aug 202264.4765.4662.5263.5862.159,355,800
15 Aug 202262.9964.4061.4063.5762.1411,134,200
12 Aug 202264.1265.8063.6865.5564.088,712,000
11 Aug 202261.8064.8861.7664.4663.0114,134,900
10 Aug 202259.5060.5357.9360.0558.708,669,200
09 Aug 202258.8060.5458.4459.0457.7110,416,800
08 Aug 202256.5457.9056.2457.5256.238,478,100
05 Aug 202253.5057.1153.1356.6555.3811,507,500
04 Aug 202256.5056.6054.3454.4953.2615,371,400
03 Aug 202261.0461.1656.6556.7055.4219,943,200
02 Aug 202261.3262.2058.9260.6359.2715,073,700
01 Aug 202261.7862.8260.1561.5760.1916,319,200
29 Jul 202261.6963.1361.0862.8561.4411,209,400
28 Jul 202260.2861.1059.0260.3759.017,631,300
27 Jul 202257.4059.9557.0059.5858.249,145,900
26 Jul 202259.0059.1955.7656.7655.489,777,700
25 Jul 202256.0258.0655.2757.9756.678,473,200
22 Jul 202256.3857.2854.9155.1953.956,315,800
21 Jul 202255.8056.2654.1956.2054.948,150,400
20 Jul 202256.3157.9255.5457.6856.388,032,000
19 Jul 202254.2657.4054.0957.2155.9210,525,600
18 Jul 202254.2555.6953.9054.6253.3911,090,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...