New Zealand markets close in 2 hours 22 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.04+1.52 (+2.64%)
At close: 04:00PM EDT
59.09 +0.05 (+0.08%)
After hours: 07:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202258.8060.5458.4459.0459.0410,410,600
08 Aug 202256.5457.9056.2457.5257.528,478,100
05 Aug 202253.5057.1153.1356.6556.6511,498,100
04 Aug 202256.5056.6054.3454.4954.4915,371,400
03 Aug 202261.0461.1656.6556.7056.7019,943,200
02 Aug 202261.3262.2058.9260.6360.6315,073,700
01 Aug 202261.7862.8260.1561.5761.5716,319,200
29 Jul 202261.6963.1361.0862.8562.8511,169,500
28 Jul 202260.2861.1059.0260.3760.377,631,300
27 Jul 202257.4059.9557.0059.5859.589,145,900
26 Jul 202259.0059.1955.7656.7656.769,777,700
25 Jul 202256.0258.0655.2757.9757.978,473,200
22 Jul 202256.3857.2854.9155.1955.196,315,800
21 Jul 202255.8056.2654.1956.2056.208,150,400
20 Jul 202256.3157.9255.5457.6857.688,032,000
19 Jul 202254.2657.4054.0957.2157.2110,525,600
18 Jul 202254.2555.6953.9054.6254.6211,090,500
15 Jul 202252.8052.9651.3752.7152.718,048,500
14 Jul 202250.6051.4849.5151.4251.4210,458,500
13 Jul 202251.3054.1451.2552.5952.598,522,700
12 Jul 202251.2152.6050.6651.9351.939,733,000
11 Jul 202254.2255.0252.2653.3253.328,938,200
08 Jul 202254.4854.9552.8254.4854.4810,976,700
07 Jul 202252.8054.2552.3753.6753.6712,692,900
06 Jul 202251.1352.6448.8651.0051.0016,175,300
05 Jul 202253.4253.7150.4951.8951.8914,834,300
01 Jul 202255.4355.9953.3655.1155.119,604,300
30 Jun 202254.7056.7254.0455.1155.1111,855,000
29 Jun 202260.4960.9955.6255.8255.8212,722,000
28 Jun 202259.1860.4958.0559.4659.4618,542,000
27 Jun 202254.4558.4554.4557.7957.7917,746,100
24 Jun 202255.9156.5153.4953.7753.7734,714,100
23 Jun 202258.2658.4353.4854.7454.7418,060,800
22 Jun 202256.3258.5355.6657.5557.5513,909,100
21 Jun 202259.6561.2159.1460.5660.5614,929,500
17 Jun 202262.6962.9856.5558.0258.0232,304,400
16 Jun 202266.1766.9262.6063.2763.2717,448,400
15 Jun 202270.5971.2167.5368.4668.4611,457,200
14 Jun 202271.5172.4469.1370.5970.5911,041,500
13 Jun 202270.2771.4867.2169.2469.2415,218,700
10 Jun 202275.7976.2372.4874.0674.0614,759,700
10 Jun 20221.27 Dividend
09 Jun 202278.0579.4077.2877.8576.5813,712,200
08 Jun 202278.6078.7077.1277.9376.669,974,100
07 Jun 202276.7478.2176.2678.0476.7710,469,500
06 Jun 202277.9078.1776.0677.0575.797,709,800
03 Jun 202276.5077.3576.0877.0275.767,106,800
02 Jun 202275.4177.2074.8476.3175.077,514,300
01 Jun 202276.3677.6075.0276.4875.239,911,800
31 May 202278.4879.1974.4774.9073.6822,040,700
27 May 202273.5975.8373.1175.8074.569,335,500
26 May 202272.5075.4472.3173.8172.6112,960,200
25 May 202270.2272.1970.0071.9470.778,740,500
24 May 202270.3371.3269.0570.3969.247,960,600
23 May 202270.8571.5669.8471.0669.909,610,300
20 May 202270.5172.2768.1369.9268.7812,971,600
19 May 202267.8271.3767.5069.5168.3810,460,700
18 May 202273.0073.1868.8069.9268.7813,801,800
17 May 202272.5072.8371.5272.5871.4010,782,300
16 May 202268.9071.6268.8070.9969.8312,633,200
13 May 202266.0069.3365.9668.7067.5813,287,700
12 May 202264.3565.4362.5264.6163.5610,767,100
11 May 202265.4268.2764.4264.6863.6212,610,000
10 May 202263.5165.5861.5263.7662.7212,783,500
09 May 202267.3467.6061.9062.0261.0118,682,400
06 May 202268.6169.7566.0469.6968.5514,629,700
05 May 202268.7468.8765.1067.1566.0513,010,400
04 May 202265.4867.9163.9667.7466.6315,072,000
03 May 202260.9064.4759.3764.2863.2322,056,300
02 May 202257.4558.6356.4458.3557.4011,320,300
29 Apr 202260.1160.7957.8258.1757.227,834,600
28 Apr 202258.2960.5256.4959.8958.917,940,000
27 Apr 202256.8358.8855.6458.0757.128,168,000
26 Apr 202256.9558.4956.1456.4055.489,636,500
25 Apr 202255.9956.4553.1256.1855.2613,608,400
22 Apr 202260.8761.6857.6958.0757.129,734,600
21 Apr 202265.0065.4560.8661.1560.1510,699,200
20 Apr 202263.7364.9863.5364.6163.567,121,200
19 Apr 202263.2464.4362.6063.0061.978,156,000
18 Apr 202263.2464.2462.6563.5462.509,422,300
14 Apr 202263.2664.0562.5362.5661.548,616,800
13 Apr 202263.5064.2962.2863.7562.719,955,700
12 Apr 202261.4563.4261.4462.2661.249,418,900
11 Apr 202261.5561.6059.8560.0359.059,011,300
08 Apr 202260.3462.5460.2162.3761.3510,115,100
07 Apr 202258.9960.4158.2460.2359.257,952,600
06 Apr 202259.3059.5757.4158.3457.399,136,000
05 Apr 202261.0561.6258.1358.4757.528,667,400
04 Apr 202261.3362.1159.7260.8559.868,381,600
01 Apr 202259.3760.8259.3760.3559.376,292,500
31 Mar 202260.0861.5359.1259.1358.1711,344,400
30 Mar 202261.2061.7260.1460.5659.577,610,600
29 Mar 202258.5560.5657.6660.5159.5210,398,500
28 Mar 202260.8161.0459.4060.4559.468,959,600
25 Mar 202261.0062.8860.8962.5061.488,547,300
24 Mar 202261.5061.9360.8061.5460.547,501,500
23 Mar 202262.4363.2660.9561.6760.6611,290,700
22 Mar 202261.0061.7459.7260.6359.649,708,300
21 Mar 202259.9862.2259.5161.4460.4417,038,100
18 Mar 202257.6058.6357.4058.2757.3219,656,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...