NYSE - Delayed Quote USD

Devon Energy Corporation (DVN)

51.83 +0.40 (+0.78%)
At close: April 19 at 4:00 PM EDT
51.70 -0.13 (-0.25%)
After hours: April 19 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 51.53 52.44 51.42 51.83 51.83 5,072,100
Apr 18, 2024 51.94 52.15 51.23 51.43 51.43 5,168,200
Apr 17, 2024 52.04 52.65 51.44 51.67 51.67 6,183,100
Apr 16, 2024 52.37 52.70 51.55 52.18 52.18 6,991,400
Apr 15, 2024 53.66 54.04 52.49 52.68 52.68 7,850,700
Apr 12, 2024 54.47 55.09 53.26 53.42 53.42 9,804,200
Apr 11, 2024 54.49 54.93 53.27 53.90 53.90 7,527,400
Apr 10, 2024 54.01 54.55 53.54 54.51 54.51 7,984,200
Apr 9, 2024 53.57 54.21 53.25 54.14 54.14 7,886,900
Apr 8, 2024 53.49 53.81 52.96 53.43 53.43 7,183,100
Apr 5, 2024 52.78 53.58 52.33 53.27 53.27 7,665,500
Apr 4, 2024 52.95 53.12 52.31 52.54 52.54 7,702,300
Apr 3, 2024 51.85 52.83 51.85 52.77 52.77 8,999,300
Apr 2, 2024 51.26 51.65 50.87 51.62 51.62 7,093,800
Apr 1, 2024 50.92 51.20 50.32 50.95 50.95 8,016,600
Mar 28, 2024 49.97 50.29 49.72 50.18 50.18 9,259,400
Mar 27, 2024 48.54 49.47 48.48 49.46 49.46 5,580,400
Mar 26, 2024 49.17 49.33 48.77 48.79 48.79 5,832,000
Mar 25, 2024 48.68 49.24 48.56 49.05 49.05 6,091,000
Mar 22, 2024 48.59 48.83 48.30 48.37 48.37 4,639,200
Mar 21, 2024 48.63 48.65 48.20 48.53 48.53 6,671,500
Mar 20, 2024 48.08 48.85 48.00 48.61 48.61 6,248,500
Mar 19, 2024 47.45 48.53 47.34 48.43 48.43 8,230,900
Mar 18, 2024 47.67 48.02 47.26 47.47 47.47 6,691,000
Mar 15, 2024 47.51 48.29 47.47 47.62 47.62 16,338,000
Mar 14, 2024 0.44 Dividend
Mar 14, 2024 47.31 47.87 47.24 47.86 47.86 9,075,200
Mar 13, 2024 47.02 47.80 47.02 47.41 46.97 8,846,300
Mar 12, 2024 46.70 46.99 46.50 46.58 46.15 6,939,400
Mar 11, 2024 46.13 46.75 45.71 46.67 46.24 7,571,700
Mar 8, 2024 46.04 46.37 45.80 46.16 45.73 6,790,000
Mar 7, 2024 45.45 46.28 45.41 45.89 45.46 7,767,900
Mar 6, 2024 45.57 45.62 44.90 45.45 45.03 8,359,200
Mar 5, 2024 44.60 45.41 44.33 45.08 44.66 9,578,300
Mar 4, 2024 44.53 44.72 44.24 44.37 43.96 7,332,700
Mar 1, 2024 44.45 44.79 44.08 44.39 43.98 12,030,500
Feb 29, 2024 44.19 44.44 43.84 44.06 43.65 7,975,100
Feb 28, 2024 44.10 44.92 43.73 44.03 43.62 11,356,000
Feb 27, 2024 44.13 44.63 43.95 44.32 43.91 7,475,100
Feb 26, 2024 43.73 44.35 43.48 43.83 43.42 8,164,000
Feb 23, 2024 43.51 44.12 43.13 43.88 43.47 7,029,700
Feb 22, 2024 43.69 44.27 43.32 43.97 43.56 10,886,600
Feb 21, 2024 43.72 44.63 43.65 44.11 43.70 7,522,700
Feb 20, 2024 43.38 43.83 43.13 43.41 43.01 6,377,800
Feb 16, 2024 43.19 43.73 42.96 43.46 43.06 6,175,300
Feb 15, 2024 41.86 43.32 41.86 43.19 42.79 8,847,500
Feb 14, 2024 42.05 42.50 41.65 41.84 41.45 6,715,300
Feb 13, 2024 42.08 42.27 41.41 41.90 41.51 6,512,500
Feb 12, 2024 41.79 42.59 41.76 42.24 41.85 7,972,800
Feb 9, 2024 42.39 42.58 41.35 41.59 41.20 7,462,200
Feb 8, 2024 41.33 42.49 41.31 42.41 42.02 11,090,600
Feb 7, 2024 41.17 41.47 40.69 41.31 40.93 6,761,800
Feb 6, 2024 40.93 41.50 40.74 41.08 40.70 6,864,000
Feb 5, 2024 41.07 41.14 40.47 40.69 40.31 7,451,100
Feb 2, 2024 41.73 41.82 41.21 41.30 40.92 6,948,600
Feb 1, 2024 42.29 42.62 41.48 41.80 41.41 7,886,700
Jan 31, 2024 43.18 43.22 42.01 42.02 41.63 6,996,900
Jan 30, 2024 42.47 43.36 42.41 43.32 42.92 6,014,800
Jan 29, 2024 42.58 42.81 42.03 42.77 42.37 5,362,500
Jan 26, 2024 42.39 42.77 42.12 42.62 42.22 5,768,600
Jan 25, 2024 41.80 42.50 41.47 42.49 42.10 8,101,500
Jan 24, 2024 41.70 41.88 41.27 41.62 41.23 8,160,700
Jan 23, 2024 41.22 41.84 41.06 41.30 40.92 5,843,100
Jan 22, 2024 40.80 41.62 40.56 41.18 40.80 9,522,600
Jan 19, 2024 41.05 41.11 40.62 40.97 40.59 9,163,300
Jan 18, 2024 40.98 41.21 40.51 41.08 40.70 10,038,500
Jan 17, 2024 41.29 41.49 40.81 41.09 40.71 11,802,700
Jan 16, 2024 42.53 42.75 41.52 41.68 41.29 13,084,600
Jan 12, 2024 44.44 44.53 42.67 42.77 42.37 12,739,700
Jan 11, 2024 44.08 44.25 43.43 43.59 43.19 10,739,000
Jan 10, 2024 44.77 44.82 43.84 43.94 43.53 10,531,300
Jan 9, 2024 45.59 45.65 44.55 44.77 44.35 7,532,800
Jan 8, 2024 45.15 45.53 44.33 45.53 45.11 8,222,300
Jan 5, 2024 45.98 46.08 45.52 45.94 45.51 7,071,800
Jan 4, 2024 47.04 47.35 45.56 45.63 45.21 8,311,400
Jan 3, 2024 45.69 46.84 45.52 46.81 46.38 7,374,600
Jan 2, 2024 45.62 46.49 45.55 45.84 45.41 7,489,500
Dec 29, 2023 45.88 45.98 45.04 45.30 44.88 9,440,600
Dec 28, 2023 46.11 46.35 45.75 45.76 45.34 7,843,000
Dec 27, 2023 46.55 46.77 46.24 46.40 45.97 7,982,600
Dec 26, 2023 46.26 46.94 46.19 46.66 46.23 8,224,800
Dec 22, 2023 46.20 46.45 45.72 45.81 45.38 6,311,800
Dec 21, 2023 45.39 45.86 45.16 45.85 45.42 8,104,100
Dec 20, 2023 45.85 46.23 45.17 45.24 44.82 8,494,500
Dec 19, 2023 45.34 45.73 45.02 45.68 45.26 9,074,600
Dec 18, 2023 45.57 46.16 45.21 45.24 44.82 12,127,200
Dec 15, 2023 44.51 44.91 44.14 44.87 44.45 24,610,700
Dec 14, 2023 0.77 Dividend
Dec 14, 2023 44.25 45.49 44.16 44.99 44.57 13,683,600
Dec 13, 2023 43.33 44.25 42.95 44.22 43.05 13,256,400
Dec 12, 2023 43.90 43.90 43.04 43.34 42.19 11,439,000
Dec 11, 2023 44.25 44.61 44.06 44.41 43.23 8,093,600
Dec 8, 2023 43.83 44.26 43.67 44.09 42.92 7,450,800
Dec 7, 2023 43.55 43.80 43.14 43.46 42.31 10,954,900
Dec 6, 2023 43.53 44.17 43.06 43.25 42.10 10,636,500
Dec 5, 2023 44.68 44.85 43.72 43.78 42.62 8,282,100
Dec 4, 2023 44.63 45.31 44.47 44.68 43.49 6,670,300
Dec 1, 2023 44.88 45.86 44.64 45.17 43.97 6,380,700
Nov 30, 2023 45.50 45.99 44.53 44.97 43.78 12,904,400
Nov 29, 2023 45.05 45.21 44.64 44.88 43.69 6,470,300
Nov 28, 2023 45.12 45.42 44.72 44.82 43.63 5,942,200
Nov 27, 2023 44.98 45.03 44.35 44.93 43.74 8,319,900
Nov 24, 2023 45.06 45.62 44.90 45.35 44.15 4,050,600
Nov 22, 2023 44.05 45.23 43.69 45.16 43.96 6,973,800
Nov 21, 2023 45.29 45.57 44.96 45.25 44.05 5,040,000
Nov 20, 2023 45.83 46.20 45.53 45.65 44.44 7,587,800
Nov 17, 2023 44.80 45.74 44.44 45.36 44.16 9,335,200
Nov 16, 2023 44.67 44.88 43.46 44.29 43.11 12,410,900
Nov 15, 2023 45.67 46.41 45.46 45.52 44.31 7,318,600
Nov 14, 2023 45.78 46.20 45.45 45.74 44.53 6,847,000
Nov 13, 2023 45.81 46.03 45.34 45.42 44.21 8,175,900
Nov 10, 2023 44.62 45.96 44.53 45.62 44.41 11,178,100
Nov 9, 2023 44.57 45.13 44.12 44.14 42.97 9,925,700
Nov 8, 2023 44.70 45.10 43.70 44.18 43.01 14,232,200
Nov 7, 2023 45.89 46.09 45.02 45.29 44.09 11,263,500
Nov 6, 2023 47.72 47.75 46.33 46.72 45.48 7,874,000
Nov 3, 2023 47.42 47.93 47.21 47.34 46.08 7,007,900
Nov 2, 2023 46.33 47.31 45.84 47.27 46.02 6,014,900
Nov 1, 2023 47.00 47.00 46.12 46.21 44.98 7,565,000
Oct 31, 2023 46.08 46.60 45.65 46.57 45.33 5,896,200
Oct 30, 2023 46.69 47.20 45.67 46.17 44.95 6,815,200
Oct 27, 2023 47.18 47.28 45.95 46.77 45.53 8,089,500
Oct 26, 2023 47.05 47.57 46.67 47.17 45.92 5,500,600
Oct 25, 2023 47.24 47.91 46.93 47.85 46.58 6,337,400
Oct 24, 2023 47.85 48.02 47.26 47.47 46.21 5,672,600
Oct 23, 2023 47.67 47.99 46.95 47.71 46.44 8,084,400
Oct 20, 2023 49.06 49.35 48.06 48.32 47.04 7,907,300
Oct 19, 2023 49.22 49.82 48.42 49.25 47.94 12,615,900
Oct 18, 2023 50.27 50.84 49.87 50.08 48.75 10,883,400
Oct 17, 2023 49.07 49.94 48.98 49.93 48.61 9,484,500
Oct 16, 2023 48.73 49.52 48.33 49.40 48.09 9,632,900
Oct 13, 2023 47.65 48.62 47.39 48.39 47.11 10,185,400
Oct 12, 2023 47.25 47.38 46.26 46.69 45.45 8,040,700
Oct 11, 2023 45.87 46.80 45.58 46.75 45.51 8,053,300
Oct 10, 2023 46.10 46.41 45.75 46.07 44.85 7,999,900
Oct 9, 2023 45.14 46.40 44.87 46.10 44.88 10,939,200
Oct 6, 2023 43.00 44.22 42.59 43.70 42.54 11,573,000
Oct 5, 2023 43.00 43.45 42.73 42.85 41.71 10,595,100
Oct 4, 2023 44.94 45.04 42.82 43.35 42.20 14,901,400
Oct 3, 2023 45.52 45.79 45.09 45.75 44.54 8,624,300
Oct 2, 2023 47.82 47.82 45.35 45.65 44.44 10,400,300
Sep 29, 2023 49.00 49.04 47.60 47.70 46.43 8,853,800
Sep 28, 2023 48.75 49.13 48.31 48.81 47.51 6,520,600
Sep 27, 2023 47.78 49.21 47.65 48.84 47.54 12,027,900
Sep 26, 2023 46.86 47.57 46.81 46.95 45.70 8,722,300
Sep 25, 2023 46.57 47.63 46.50 47.51 46.25 10,594,900
Sep 22, 2023 46.82 47.02 46.25 46.59 45.35 8,357,000
Sep 21, 2023 47.75 47.93 46.11 46.41 45.18 13,741,800
Sep 20, 2023 48.61 49.06 47.86 47.88 46.61 10,362,300
Sep 19, 2023 50.10 50.25 48.87 48.99 47.69 9,549,400
Sep 18, 2023 50.00 50.18 49.08 49.50 48.19 9,265,500
Sep 15, 2023 50.50 50.52 49.47 49.68 48.36 26,174,300
Sep 14, 2023 0.49 Dividend
Sep 14, 2023 50.96 51.36 50.27 50.93 49.58 9,639,000
Sep 13, 2023 51.60 51.61 50.35 50.65 48.83 7,766,900
Sep 12, 2023 51.35 52.01 51.20 51.39 49.54 8,137,200
Sep 11, 2023 53.16 53.16 50.36 50.78 48.95 12,427,600
Sep 8, 2023 52.83 53.33 52.57 52.66 50.77 5,123,400
Sep 7, 2023 53.30 53.77 52.36 52.50 50.61 7,234,400
Sep 6, 2023 53.41 54.14 53.15 53.49 51.57 5,102,700
Sep 5, 2023 53.40 54.47 53.19 53.50 51.58 8,350,700
Sep 1, 2023 51.92 53.34 51.76 52.92 51.02 9,331,800
Aug 31, 2023 51.01 51.29 50.51 51.09 49.25 6,783,900
Aug 30, 2023 51.00 51.15 50.61 50.66 48.84 4,350,300
Aug 29, 2023 50.69 51.01 50.16 50.73 48.91 4,677,800
Aug 28, 2023 50.72 51.57 50.37 50.57 48.75 4,757,700
Aug 25, 2023 49.42 50.83 49.14 50.43 48.62 10,108,500
Aug 24, 2023 48.96 49.42 48.66 48.84 47.08 5,261,800
Aug 23, 2023 49.15 49.39 48.49 49.34 47.57 5,748,500
Aug 22, 2023 50.32 50.56 49.72 49.74 47.95 4,688,000
Aug 21, 2023 50.59 50.88 49.61 50.17 48.37 6,526,700
Aug 18, 2023 48.50 50.02 48.45 49.99 48.19 6,299,200
Aug 17, 2023 49.25 49.82 48.95 49.06 47.30 5,943,000
Aug 16, 2023 49.20 49.48 48.50 48.52 46.78 6,439,900
Aug 15, 2023 49.93 50.00 48.95 49.19 47.42 7,083,500
Aug 14, 2023 50.16 50.30 49.61 50.29 48.48 6,192,200
Aug 11, 2023 50.48 51.18 50.21 50.41 48.60 9,470,900
Aug 10, 2023 51.32 51.74 50.24 50.76 48.94 6,296,900
Aug 9, 2023 51.39 51.99 50.83 51.19 49.35 7,379,700
Aug 8, 2023 49.67 50.79 48.85 50.77 48.94 6,899,400
Aug 7, 2023 50.80 51.35 50.50 50.81 48.98 6,614,000
Aug 4, 2023 51.13 51.98 50.69 50.80 48.97 11,881,800
Aug 3, 2023 50.05 51.75 49.89 50.83 49.00 12,952,100
Aug 2, 2023 52.02 52.02 49.39 49.74 47.95 21,330,900
Aug 1, 2023 53.66 53.94 53.06 53.68 51.75 7,363,700
Jul 31, 2023 53.50 54.22 53.43 54.00 52.06 6,926,000
Jul 28, 2023 52.55 53.02 52.08 53.00 51.09 5,559,400
Jul 27, 2023 53.60 53.65 52.01 52.22 50.34 7,478,600
Jul 26, 2023 52.81 53.48 52.72 53.15 51.24 5,078,800
Jul 25, 2023 53.00 53.80 52.86 53.40 51.48 5,547,000
Jul 24, 2023 52.50 53.58 52.38 53.09 51.18 9,024,000
Jul 21, 2023 51.64 52.47 51.27 52.26 50.38 9,920,200
Jul 20, 2023 51.18 51.79 50.91 51.40 49.55 8,133,600
Jul 19, 2023 50.47 51.15 50.36 50.62 48.80 8,251,200
Jul 18, 2023 49.00 50.94 48.93 50.51 48.69 9,097,000
Jul 17, 2023 48.70 49.10 48.35 48.92 47.16 6,486,700
Jul 14, 2023 50.69 50.69 48.73 48.90 47.14 9,693,800
Jul 13, 2023 51.05 51.81 50.60 51.11 49.27 7,168,500
Jul 12, 2023 51.20 51.57 50.77 51.09 49.25 7,640,900
Jul 11, 2023 49.75 50.79 49.53 50.56 48.74 8,670,800
Jul 10, 2023 48.56 49.44 48.40 49.19 47.42 5,793,500
Jul 7, 2023 47.19 49.38 47.10 48.85 47.09 9,695,500
Jul 6, 2023 48.00 48.47 46.70 47.55 45.84 9,501,500
Jul 5, 2023 49.28 49.40 48.25 48.50 46.76 7,528,100
Jul 3, 2023 48.35 49.09 48.28 48.83 47.07 4,385,700
Jun 30, 2023 49.10 49.10 48.32 48.34 46.60 8,873,000
Jun 29, 2023 47.94 48.43 47.74 48.40 46.66 6,745,800
Jun 28, 2023 47.54 47.90 46.89 47.69 45.98 8,819,700
Jun 27, 2023 47.67 47.99 47.31 47.32 45.62 7,871,700
Jun 26, 2023 47.29 48.19 47.21 47.74 46.02 6,833,700
Jun 23, 2023 47.00 47.40 46.90 47.15 45.45 13,663,600
Jun 22, 2023 48.14 48.20 47.48 47.69 45.98 7,243,500
Jun 21, 2023 48.20 49.33 48.13 48.94 47.18 6,950,800
Jun 20, 2023 49.23 49.42 47.39 48.27 46.53 10,540,800
Jun 16, 2023 49.95 50.22 49.58 49.80 48.01 16,256,000
Jun 15, 2023 49.12 50.27 49.07 49.60 47.82 8,670,000
Jun 14, 2023 0.72 Dividend
Jun 14, 2023 50.08 50.67 48.62 48.95 47.19 10,790,700
Jun 13, 2023 50.76 51.41 50.32 50.39 47.88 13,214,200
Jun 12, 2023 49.09 50.04 48.90 49.40 46.94 8,611,900
Jun 9, 2023 49.93 50.48 49.52 49.87 47.39 6,105,400
Jun 8, 2023 49.86 50.49 48.96 50.02 47.53 7,162,900
Jun 7, 2023 49.29 50.51 49.09 50.05 47.56 7,190,000
Jun 6, 2023 47.50 49.04 47.41 48.95 46.52 5,952,500
Jun 5, 2023 49.60 49.60 48.24 48.37 45.96 7,367,600
Jun 2, 2023 47.88 49.02 47.50 48.53 46.12 8,822,200
Jun 1, 2023 46.31 47.73 45.98 46.78 44.45 7,568,000
May 31, 2023 46.31 46.79 45.89 46.10 43.81 11,537,800
May 30, 2023 47.31 47.71 46.32 46.96 44.62 11,242,800
May 26, 2023 48.45 48.49 47.58 48.07 45.68 6,377,100
May 25, 2023 48.68 48.92 47.67 47.87 45.49 11,289,800
May 24, 2023 49.27 50.05 48.68 49.67 47.20 6,903,000
May 23, 2023 49.75 50.17 49.06 49.11 46.67 7,381,000
May 22, 2023 49.19 49.98 48.91 49.32 46.87 5,510,700
May 19, 2023 49.03 49.59 48.82 49.20 46.75 8,284,100
May 18, 2023 47.37 48.37 47.06 48.28 45.88 6,115,900
May 17, 2023 46.59 48.28 46.45 47.71 45.34 7,930,900
May 16, 2023 47.36 47.66 46.05 46.13 43.84 8,030,900
May 15, 2023 47.93 48.19 47.43 47.71 45.34 7,187,000
May 12, 2023 47.64 47.79 46.84 47.52 45.16 5,949,900
May 11, 2023 47.33 47.85 46.89 47.26 44.91 7,922,500
May 10, 2023 49.17 49.21 47.20 48.11 45.72 12,036,100
May 9, 2023 50.23 51.24 48.80 49.17 46.73 13,774,400
May 8, 2023 51.76 52.03 50.95 51.00 48.46 8,842,500
May 5, 2023 49.90 50.86 49.70 50.36 47.86 8,310,700
May 4, 2023 49.13 49.75 48.05 48.24 45.84 7,220,100
May 3, 2023 49.50 50.15 48.87 49.01 46.57 9,470,800
May 2, 2023 52.14 52.39 49.96 50.71 48.19 9,588,100
May 1, 2023 52.69 53.74 52.53 53.24 50.59 5,921,700
Apr 28, 2023 52.12 54.03 51.94 53.43 50.77 7,658,800
Apr 27, 2023 52.51 52.68 51.40 52.25 49.65 6,360,400
Apr 26, 2023 52.72 53.33 51.54 52.20 49.60 6,955,900
Apr 25, 2023 53.60 53.76 52.65 53.21 50.56 6,242,700
Apr 24, 2023 53.53 54.84 53.39 54.47 51.76 5,473,400
Apr 21, 2023 54.17 54.17 53.24 53.63 50.96 5,510,400
Apr 20, 2023 53.79 54.15 53.47 54.02 51.33 6,705,700

Related Tickers

FANG Diamondback Energy, Inc.
200.74
+0.57%
 
PXD Pioneer Natural Resources Company
270.31
+0.87%
 
COP ConocoPhillips
129.38
+1.23%
 
CTRA Coterra Energy Inc.
27.75
+1.95%
 
OXY Occidental Petroleum Corporation
66.63
+0.89%
 
MRO Marathon Oil Corporation
27.50
+0.36%
 
APA APA Corporation
32.36
+0.56%
 
EOG EOG Resources, Inc.
133.17
+1.07%
 
EQT EQT Corporation
36.65
+1.19%
 
CHK Chesapeake Energy Corporation
87.51
+0.22%