Devon Energy Corporation (0I8W.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:00PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 51.53 | 52.43 | 51.25 | 51.87 | 51.87 | 2,916 |
| 18 Apr 2024 | 51.94 | 52.11 | 51.34 | 51.34 | 51.34 | 4,845 |
| 17 Apr 2024 | 51.88 | 52.62 | 51.45 | 52.01 | 52.01 | 7,376 |
| 16 Apr 2024 | 52.71 | 52.71 | 51.57 | 52.07 | 52.07 | 16,074 |
| 15 Apr 2024 | 53.72 | 53.99 | 52.55 | 52.66 | 52.66 | 10,273 |
| 12 Apr 2024 | 54.50 | 55.08 | 53.68 | 53.91 | 53.91 | 7,175 |
| 11 Apr 2024 | 54.47 | 54.75 | 53.30 | 53.74 | 53.74 | 6,242 |
| 10 Apr 2024 | 54.04 | 54.40 | 53.58 | 54.37 | 54.37 | 6,378 |
| 09 Apr 2024 | 53.66 | 53.99 | 53.27 | 53.61 | 53.61 | 2,069 |
| 08 Apr 2024 | 53.00 | 53.78 | 52.96 | 53.73 | 53.73 | 4,259 |
| 05 Apr 2024 | 52.71 | 53.57 | 52.36 | 53.27 | 53.27 | 5,724 |
| 04 Apr 2024 | 52.95 | 53.09 | 52.61 | 52.83 | 52.83 | 15,205 |
| 03 Apr 2024 | 51.57 | 52.56 | 51.51 | 52.56 | 52.56 | 4,946 |
| 02 Apr 2024 | 51.26 | 51.63 | 50.87 | 51.19 | 51.19 | 3,141 |
| 28 Mar 2024 | 49.65 | 50.24 | 49.65 | 50.19 | 50.19 | 37,295 |
| 27 Mar 2024 | 48.60 | 49.27 | 48.47 | 49.18 | 49.18 | 845 |
| 26 Mar 2024 | 49.13 | 49.30 | 48.90 | 48.99 | 48.99 | 3,468 |
| 25 Mar 2024 | 48.65 | 49.23 | 48.65 | 48.92 | 48.92 | 3,112 |
| 22 Mar 2024 | 48.59 | 48.79 | 48.33 | 48.33 | 48.33 | 3,193 |
| 21 Mar 2024 | 48.64 | 48.64 | 48.21 | 48.44 | 48.44 | 5,224 |
| 20 Mar 2024 | 48.05 | 48.84 | 48.00 | 48.64 | 48.64 | 2,160 |
| 19 Mar 2024 | 47.45 | 48.38 | 47.45 | 48.38 | 48.38 | 3,066 |
| 18 Mar 2024 | 47.74 | 47.99 | 47.31 | 47.74 | 47.74 | 14,688 |
| 15 Mar 2024 | 47.92 | 48.27 | 47.47 | 47.71 | 47.71 | 5,337 |
| 14 Mar 2024 | 47.27 | 47.75 | 47.25 | 47.66 | 47.66 | 5,741 |
| 14 Mar 2024 | 0.44 Dividend | |||||
| 13 Mar 2024 | 46.80 | 47.79 | 46.80 | 47.61 | 47.17 | 10,481 |
| 12 Mar 2024 | 46.72 | 46.98 | 46.57 | 46.61 | 46.18 | 2,262 |
| 11 Mar 2024 | 46.13 | 46.70 | 45.71 | 46.63 | 46.20 | 6,828 |
| 08 Mar 2024 | 45.96 | 46.22 | 45.82 | 46.22 | 45.79 | 2,193 |
| 07 Mar 2024 | 45.45 | 46.26 | 45.39 | 45.92 | 45.50 | 1,631 |
| 06 Mar 2024 | 45.57 | 45.58 | 44.97 | 45.47 | 45.05 | 3,338 |
| 05 Mar 2024 | 44.47 | 45.39 | 44.32 | 45.29 | 44.87 | 7,668 |
| 04 Mar 2024 | 44.57 | 44.66 | 44.30 | 44.63 | 44.22 | 1,754 |
| 01 Mar 2024 | 44.47 | 44.79 | 44.14 | 44.49 | 44.08 | 6,404 |
| 29 Feb 2024 | 44.35 | 44.42 | 43.87 | 44.11 | 43.70 | 12,466 |
| 28 Feb 2024 | 44.24 | 44.86 | 43.76 | 44.03 | 43.62 | 8,514 |
| 27 Feb 2024 | 44.25 | 44.63 | 44.12 | 44.43 | 44.02 | 3,737 |
| 26 Feb 2024 | 43.65 | 44.32 | 43.51 | 43.94 | 43.53 | 8,028 |
| 23 Feb 2024 | 43.50 | 44.10 | 43.17 | 44.10 | 43.69 | 2,086 |
| 22 Feb 2024 | 43.69 | 44.11 | 43.50 | 44.08 | 43.67 | 4,638 |
| 21 Feb 2024 | 43.72 | 44.61 | 43.67 | 44.05 | 43.64 | 103,079 |
| 20 Feb 2024 | 43.38 | 43.80 | 43.13 | 43.31 | 42.91 | 3,417 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 43.19 | 43.69 | 42.99 | 43.69 | 43.29 | 2,723 |
| 15 Feb 2024 | 41.70 | 43.22 | 41.70 | 43.15 | 42.75 | 4,562 |
| 14 Feb 2024 | 42.08 | 42.43 | 41.71 | 41.73 | 41.34 | 3,993 |
| 13 Feb 2024 | 42.33 | 42.33 | 41.44 | 41.80 | 41.41 | 2,091 |
| 12 Feb 2024 | 41.92 | 42.59 | 41.79 | 42.42 | 42.02 | 10,782 |
| 09 Feb 2024 | 42.39 | 42.55 | 41.53 | 41.71 | 41.32 | 8,232 |
| 08 Feb 2024 | 41.35 | 42.34 | 41.33 | 42.29 | 41.90 | 2,506 |
| 07 Feb 2024 | 41.15 | 41.39 | 40.72 | 41.10 | 40.72 | 1,768 |
| 06 Feb 2024 | 40.95 | 41.47 | 40.79 | 41.19 | 40.81 | 6,025 |
| 05 Feb 2024 | 41.28 | 41.28 | 40.50 | 40.97 | 40.59 | 9,205 |
| 02 Feb 2024 | 41.73 | 41.79 | 41.22 | 41.67 | 41.29 | 1,108 |
| 01 Feb 2024 | 42.31 | 42.56 | 42.13 | 42.43 | 42.04 | 2,202 |
| 31 Jan 2024 | 43.18 | 43.19 | 42.48 | 42.56 | 42.17 | 6,276 |
| 30 Jan 2024 | 42.49 | 43.24 | 42.43 | 43.24 | 42.84 | 1,929 |
| 29 Jan 2024 | 42.53 | 42.58 | 42.04 | 42.45 | 42.06 | 2,230 |
| 26 Jan 2024 | 42.46 | 42.71 | 42.17 | 42.47 | 42.08 | 6,072 |
| 25 Jan 2024 | 41.80 | 42.26 | 41.51 | 42.26 | 41.86 | 5,065 |
| 24 Jan 2024 | 41.70 | 41.87 | 41.28 | 41.39 | 41.01 | 10,679 |
| 23 Jan 2024 | 41.17 | 41.83 | 41.06 | 41.17 | 40.79 | 12,186 |
| 22 Jan 2024 | 40.89 | 41.62 | 40.61 | 41.38 | 40.99 | 13,168 |
| 19 Jan 2024 | 41.10 | 41.10 | 40.64 | 40.74 | 40.36 | 1,776 |
| 18 Jan 2024 | 41.10 | 41.10 | 40.52 | 40.86 | 40.48 | 3,684 |
| 17 Jan 2024 | 41.16 | 41.49 | 40.86 | 41.06 | 40.68 | 7,513 |
| 16 Jan 2024 | 42.56 | 42.56 | 41.55 | 41.61 | 41.23 | 8,288 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 44.34 | 44.50 | 42.87 | 42.88 | 42.49 | 6,679 |
| 11 Jan 2024 | 44.08 | 44.18 | 43.48 | 43.52 | 43.12 | 3,425 |
| 10 Jan 2024 | 44.77 | 44.78 | 43.98 | 43.98 | 43.57 | 23,795 |
| 09 Jan 2024 | 45.46 | 45.61 | 44.72 | 44.84 | 44.43 | 14,543 |
| 08 Jan 2024 | 45.15 | 45.21 | 44.38 | 45.04 | 44.63 | 14,844 |
| 05 Jan 2024 | 45.98 | 45.99 | 45.53 | 45.56 | 45.14 | 1,100 |
| 04 Jan 2024 | 46.80 | 47.21 | 45.84 | 45.84 | 45.42 | 3,903 |
| 03 Jan 2024 | 45.75 | 46.71 | 45.53 | 46.58 | 46.15 | 12,811 |
| 02 Jan 2024 | 45.73 | 46.44 | 45.61 | 46.22 | 45.79 | 5,325 |
| 29 Dec 2023 | 45.70 | 45.88 | 45.13 | 45.18 | 44.76 | 4,365 |
| 28 Dec 2023 | 46.13 | 46.28 | 45.88 | 45.92 | 45.50 | 3,794 |
| 27 Dec 2023 | 46.36 | 46.74 | 46.36 | 46.53 | 46.10 | 1,934 |
| 22 Dec 2023 | 46.11 | 46.44 | 45.97 | 46.11 | 45.68 | 3,093 |
| 21 Dec 2023 | 45.47 | 45.61 | 45.16 | 45.49 | 45.07 | 3,322 |
| 20 Dec 2023 | 45.71 | 46.21 | 45.71 | 46.04 | 45.61 | 2,367 |
| 19 Dec 2023 | 45.19 | 45.63 | 45.04 | 45.59 | 45.17 | 6,105 |
| 18 Dec 2023 | 45.61 | 46.14 | 45.46 | 45.46 | 45.03 | 5,385 |
| 15 Dec 2023 | 45.04 | 45.04 | 44.23 | 44.71 | 44.30 | 51,695 |
| 14 Dec 2023 | 44.29 | 45.45 | 44.20 | 45.05 | 44.63 | 5,865 |
| 14 Dec 2023 | 0.77 Dividend | |||||
| 13 Dec 2023 | 43.33 | 43.51 | 43.15 | 43.27 | 42.11 | 4,672 |
| 12 Dec 2023 | 43.76 | 43.82 | 43.06 | 43.06 | 41.91 | 9,663 |
| 11 Dec 2023 | 44.21 | 44.60 | 44.06 | 44.25 | 43.06 | 3,503 |
| 08 Dec 2023 | 43.79 | 44.25 | 43.70 | 43.90 | 42.72 | 2,813 |
| 07 Dec 2023 | 43.27 | 43.78 | 43.17 | 43.18 | 42.02 | 3,023 |
| 06 Dec 2023 | 43.76 | 44.07 | 43.08 | 43.45 | 42.28 | 8,696 |
| 05 Dec 2023 | 45.20 | 45.23 | 43.91 | 44.13 | 42.94 | 4,555 |
| 04 Dec 2023 | 44.82 | 45.27 | 44.50 | 44.75 | 43.55 | 4,706 |
| 01 Dec 2023 | 44.88 | 45.80 | 44.80 | 45.27 | 44.05 | 31,752 |
| 30 Nov 2023 | 45.47 | 45.96 | 44.57 | 45.05 | 43.84 | 8,300 |
| 29 Nov 2023 | 45.05 | 45.14 | 44.68 | 45.14 | 43.93 | 1,811 |
| *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.