Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.61

+0.76

(+1.52%)

At close: 04:00PM EDT

50.53

-0.08

(-0.16%)

After hours:

07:59PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	50.33	50.85	50.12	50.61	50.61	7,638,200
30 Mar 2023	50.55	50.66	49.63	49.85	49.85	6,603,000
29 Mar 2023	49.47	49.92	49.25	49.79	49.79	8,150,400
28 Mar 2023	47.72	49.22	47.68	48.57	48.57	7,671,100
27 Mar 2023	47.40	48.41	46.58	48.08	48.08	7,759,600
24 Mar 2023	45.45	46.99	45.44	46.57	46.57	8,727,600
23 Mar 2023	48.13	48.61	46.23	46.72	46.72	8,905,800
22 Mar 2023	49.19	49.54	47.69	47.76	47.76	8,633,200
21 Mar 2023	48.04	49.51	47.88	49.06	49.06	11,184,700
20 Mar 2023	46.00	47.32	45.98	47.00	47.00	8,906,600
17 Mar 2023	46.31	46.45	45.04	46.15	46.15	28,290,100
16 Mar 2023	44.41	46.35	44.03	46.27	46.27	14,250,200
15 Mar 2023	47.09	47.27	44.37	45.12	45.12	23,274,200
14 Mar 2023	49.01	50.84	48.31	49.22	49.22	12,442,500
14 Mar 2023	0.89 Dividend
13 Mar 2023	50.00	51.07	49.02	49.98	49.09	15,449,700
10 Mar 2023	52.85	53.67	51.34	51.76	50.84	12,344,000
09 Mar 2023	54.82	55.37	52.85	52.98	52.04	9,275,200
08 Mar 2023	54.69	55.58	54.01	54.50	53.53	8,379,100
07 Mar 2023	56.11	56.34	54.76	55.03	54.05	9,492,500
06 Mar 2023	56.16	56.80	55.87	56.49	55.48	8,926,300
03 Mar 2023	54.91	57.13	54.78	56.67	55.66	10,990,900
02 Mar 2023	54.25	56.00	54.20	55.70	54.71	8,660,000
01 Mar 2023	53.82	55.05	53.56	54.74	53.77	9,308,100
28 Feb 2023	54.97	55.13	53.88	53.92	52.96	10,887,300
27 Feb 2023	55.12	55.27	54.26	54.52	53.55	9,624,200
24 Feb 2023	54.42	55.19	53.90	55.00	54.02	10,030,100
23 Feb 2023	54.40	55.27	53.80	55.00	54.02	11,919,400
22 Feb 2023	53.71	54.35	52.56	53.59	52.64	13,144,400
21 Feb 2023	53.68	54.09	53.19	53.73	52.77	11,378,800
17 Feb 2023	54.80	54.80	52.45	53.33	52.38	25,514,600
16 Feb 2023	57.01	57.42	55.68	55.72	54.73	17,678,700
15 Feb 2023	58.85	59.17	55.40	57.23	56.21	52,418,700
14 Feb 2023	62.92	64.40	62.54	63.94	62.80	8,775,600
13 Feb 2023	62.96	64.11	62.40	63.56	62.43	7,606,800
10 Feb 2023	61.37	63.69	61.22	63.54	62.41	8,727,500
09 Feb 2023	61.27	61.51	60.16	60.30	59.23	5,685,300
08 Feb 2023	62.30	62.80	60.90	61.33	60.24	7,848,700
07 Feb 2023	60.72	62.33	59.86	62.21	61.10	8,170,800
06 Feb 2023	60.61	61.32	59.31	60.14	59.07	7,394,900
03 Feb 2023	61.00	62.54	60.77	60.85	59.77	6,564,100
02 Feb 2023	62.06	62.06	60.00	60.95	59.86	8,770,300
01 Feb 2023	62.56	62.80	60.74	61.89	60.79	9,653,400
31 Jan 2023	62.40	63.74	61.96	63.24	62.11	7,472,300
30 Jan 2023	64.60	64.94	62.29	62.34	61.23	8,003,900
27 Jan 2023	65.72	66.96	65.25	65.27	64.11	7,210,200
26 Jan 2023	65.13	65.73	63.69	65.72	64.55	6,346,700
25 Jan 2023	63.40	64.18	62.41	64.17	63.03	5,834,700
24 Jan 2023	65.75	66.12	63.81	63.97	62.83	7,043,500
23 Jan 2023	65.33	66.26	65.04	65.76	64.59	6,246,100
20 Jan 2023	64.31	64.95	63.39	64.75	63.60	7,093,800
19 Jan 2023	62.18	64.20	62.04	64.08	62.94	7,312,900
18 Jan 2023	64.04	65.41	62.59	62.62	61.50	8,349,600
17 Jan 2023	63.77	64.39	63.19	63.49	62.36	5,383,900
13 Jan 2023	63.91	64.15	62.88	63.59	62.46	5,474,100
12 Jan 2023	63.44	64.78	63.27	64.03	62.89	7,232,000
11 Jan 2023	63.94	64.11	62.26	62.85	61.73	7,557,100
10 Jan 2023	62.80	63.16	61.47	63.13	62.01	5,909,300
09 Jan 2023	62.69	63.49	61.94	62.20	61.09	7,567,900
06 Jan 2023	61.17	62.26	60.80	61.23	60.14	7,332,500
05 Jan 2023	58.86	60.50	58.57	60.17	59.10	8,812,100
04 Jan 2023	56.88	59.26	56.41	58.90	57.85	9,690,900
03 Jan 2023	60.73	61.26	57.22	58.12	57.09	10,613,200
30 Dec 2022	60.95	61.57	60.52	61.51	60.41	6,690,900
29 Dec 2022	60.35	61.53	60.14	61.04	59.95	6,355,900
28 Dec 2022	62.85	62.87	60.64	60.89	59.81	6,524,400
27 Dec 2022	63.02	63.63	62.63	63.24	62.11	6,771,900
23 Dec 2022	60.93	62.52	60.44	62.51	61.40	6,099,600
22 Dec 2022	61.56	61.76	58.59	60.11	59.04	8,067,900
21 Dec 2022	60.88	61.90	60.22	61.76	60.66	7,992,800
20 Dec 2022	58.95	59.90	58.56	59.36	58.30	7,606,400
19 Dec 2022	60.45	60.92	58.72	59.26	58.20	7,011,700
16 Dec 2022	60.00	60.76	59.06	60.08	59.01	14,377,200
15 Dec 2022	61.13	61.77	60.26	61.58	60.48	7,976,400
14 Dec 2022	62.63	63.09	60.83	61.92	60.82	9,062,700
13 Dec 2022	62.64	63.09	61.00	61.98	60.88	10,915,100
12 Dec 2022	59.99	61.49	59.57	61.08	59.99	10,636,000
09 Dec 2022	61.95	62.38	59.54	59.62	58.56	13,152,800
09 Dec 2022	1.35 Dividend
08 Dec 2022	65.90	66.38	63.05	63.50	61.04	13,385,400
07 Dec 2022	64.57	65.46	63.40	64.25	61.76	10,523,200
06 Dec 2022	66.00	67.26	63.64	64.13	61.65	10,278,500
05 Dec 2022	69.75	70.42	65.85	66.55	63.98	11,218,100
02 Dec 2022	68.00	69.48	68.00	68.46	65.81	8,250,500
01 Dec 2022	69.55	70.13	68.14	68.28	65.64	7,640,300
30 Nov 2022	68.70	68.88	66.91	68.52	65.87	13,844,800
29 Nov 2022	67.70	68.16	66.53	67.50	64.89	10,032,100
28 Nov 2022	66.04	67.85	65.18	66.53	63.96	9,713,600
25 Nov 2022	68.45	69.10	67.96	68.35	65.71	3,520,500
23 Nov 2022	67.50	68.33	66.71	67.80	65.18	9,888,800
22 Nov 2022	68.13	70.43	67.58	68.57	65.92	14,037,100
21 Nov 2022	67.60	68.05	65.02	67.19	64.59	15,267,300
18 Nov 2022	69.02	69.84	67.60	69.62	66.93	10,216,600
17 Nov 2022	70.00	71.02	68.56	70.99	68.24	8,337,800
16 Nov 2022	72.19	73.04	70.93	71.34	68.58	8,881,400
15 Nov 2022	72.25	73.98	71.42	73.62	70.77	8,500,600
14 Nov 2022	71.35	72.93	71.13	71.50	68.73	6,600,600
11 Nov 2022	70.45	72.99	70.27	71.80	69.02	9,500,400
10 Nov 2022	68.55	69.72	66.84	68.98	66.31	8,089,800
09 Nov 2022	70.48	70.74	66.72	66.76	64.18	9,463,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.06%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

Devon Energy Corporation (DVN)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.06%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)