$67.47 -0.04 (%) Devon Energy Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVN historical data

Date Open High Low Close Volume
5/22/201566.8467.9666.6467.472,312,128
5/21/201566.2867.6066.2867.512,922,325
5/20/201565.5365.9864.8765.822,945,595
5/19/201565.3765.7564.7164.782,795,399
5/18/201565.0966.3565.0666.242,007,915
5/15/201565.1666.1564.8665.862,443,043
5/14/201566.0966.6265.5565.682,020,494
5/13/201567.5467.7365.5965.953,437,377
5/12/201566.4368.1066.3367.572,659,298
5/11/201567.9767.9766.3066.463,657,859
5/8/201567.3267.9666.1267.893,639,030
5/7/201567.2767.6066.1166.474,426,595
5/6/201568.6069.6867.0067.485,887,327
5/5/201569.6970.4866.4666.655,707,484
5/4/201568.7869.2068.1969.032,817,668
5/1/201567.9069.4067.7568.615,235,184
4/30/201569.1669.1667.3668.213,388,739
4/29/201567.1768.9966.7168.954,664,589
4/28/201566.8167.5266.4267.482,873,179
4/27/201566.8867.2866.5366.563,083,070
4/24/201565.8166.6965.3066.503,820,449
4/23/201566.2067.2066.0666.302,764,404
4/22/201565.4266.1764.8565.833,298,413
4/21/201566.8766.9364.7765.282,600,099
4/20/201565.9167.4165.9066.672,240,053
4/17/201566.1166.3965.4665.922,354,381
4/16/201566.4967.3265.7266.593,463,459
4/15/201566.6667.3766.2466.954,583,190
4/14/201565.0666.6165.0466.163,168,142
4/13/201565.4965.4964.4964.582,054,682
4/10/201564.9764.9764.0464.862,341,089
4/9/201563.6765.2463.4764.943,854,839
4/8/201563.6863.9962.9663.042,821,397
4/7/201563.4864.2963.2463.333,389,159
4/6/201562.9764.0562.8563.413,923,060
4/2/201561.3762.9261.0662.554,740,544
4/1/201560.6862.2660.5961.583,582,084
3/31/201559.8461.0659.5460.313,135,490
3/30/201559.9360.8159.5260.713,248,408
3/27/201559.8959.8958.9559.152,277,434
3/26/201560.9461.1859.6360.063,811,185
3/25/201558.4560.3558.3459.646,182,096
3/24/201558.0958.5857.7457.842,868,925
3/23/201558.7659.2357.9557.972,834,887
3/20/201558.8559.6258.5958.664,336,665
3/19/201559.0959.4558.1858.262,238,246
3/18/201557.2060.5857.0060.243,533,880
3/17/201558.2358.6757.5358.052,518,528
3/16/201557.1258.8056.7958.753,568,344
3/13/201556.5557.7556.3557.703,691,933
3/12/201557.9658.1057.0957.173,328,260
3/11/201558.3958.4857.4757.847,497,025
3/10/201557.4658.1156.9756.992,809,686
3/9/201559.0259.4858.0258.042,790,027
3/6/201559.8760.1959.1159.184,572,738
3/5/201561.6461.6460.8260.832,499,598
3/4/201561.4461.9860.5361.863,745,003
3/3/201560.7661.9660.6561.253,615,455
3/2/201561.4661.5560.2360.864,529,143
2/27/201562.7462.9361.5061.593,278,286
2/26/201564.7364.9462.2662.553,561,739
2/25/201564.7365.5363.9865.453,355,778
2/24/201564.5764.9063.8964.842,992,973
2/23/201563.1664.3962.6863.952,263,478
2/20/201564.1764.7163.3363.822,771,038
2/19/201562.3764.8062.1864.414,240,556
2/18/201564.8665.8563.5463.956,840,157
2/17/201566.1267.0865.8166.654,582,023
2/13/201566.6866.6965.4166.474,872,369
2/12/201565.5966.2865.1065.784,933,463
2/11/201563.0064.6462.4564.603,883,738
2/10/201564.7064.7262.6964.184,257,443
2/9/201565.6565.8664.6264.733,941,210
2/6/201565.7165.9164.8665.274,855,212
2/5/201564.5465.4064.0765.005,249,550
2/4/201562.7464.2762.3564.005,257,023
2/3/201563.7964.9463.3364.076,447,402
2/2/201561.3462.8560.8562.844,579,567
1/30/201558.1260.9357.6860.273,792,560
1/29/201558.9359.2156.9158.723,087,218
1/28/201561.5061.5458.3358.434,752,952
1/27/201561.2362.5760.6362.102,737,509
1/26/201560.4062.1660.0261.723,336,860
1/23/201560.9561.6260.1460.163,998,287
1/22/201561.9862.1859.9261.253,888,384
1/21/201560.4061.6759.9561.604,001,528
1/20/201559.6060.0058.4059.644,769,510
1/16/201558.3760.8158.2960.705,251,960
1/15/201559.9260.1757.7857.863,758,886
1/14/201558.2859.3857.3158.505,974,009
1/13/201559.2859.7958.4758.894,911,764
1/12/201559.2159.5957.9259.134,333,086
1/9/201560.0060.7259.0760.413,556,300
1/8/201558.7560.4558.0159.824,551,836
1/7/201558.0958.9457.3857.774,208,724
1/6/201558.6059.1956.7757.504,685,851
1/5/201559.6959.6957.8058.703,867,318
1/2/201560.6361.6359.6060.963,019,780
12/31/201460.3862.0459.9061.213,720,317
12/30/201460.6861.4560.0761.063,254,999
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center