$34.68 -1.43 (%) Devon Energy Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVN historical data

Date Open High Low Close Volume
4/29/201636.5436.9533.8234.6817,331,988
4/28/201636.4537.6835.9036.1112,081,367
4/27/201634.9037.1834.9036.9114,921,660
4/26/201634.3534.9933.9134.6210,971,366
4/25/201634.9635.1833.5633.9511,134,718
4/22/201634.2735.5434.2635.2011,294,688
4/21/201634.8635.2533.8233.9314,104,475
4/20/201633.0035.3732.6134.7512,902,421
4/19/201632.9033.9532.4533.6211,769,053
4/18/201629.9732.2929.7332.0010,880,077
4/15/201631.0131.6530.4331.4010,890,934
4/14/201631.1831.4130.5831.3510,436,512
4/13/201630.7631.2830.0830.9613,266,220
4/12/201629.7931.2629.2930.9616,470,229
4/11/201629.0129.7028.9129.058,342,427
4/8/201628.6029.3728.4528.779,888,070
4/7/201627.3628.2527.1527.6010,606,875
4/6/201626.8927.9626.2827.5612,189,250
4/5/201625.6126.8425.5526.3910,035,392
4/4/201626.7227.2925.9426.058,820,332
4/1/201626.3926.8725.6026.6115,199,912
3/31/201626.0227.5025.8927.4411,418,925
3/30/201626.5726.9725.6626.2010,610,475
3/29/201625.2826.1724.5826.0912,579,999
3/28/201626.5426.6125.2225.849,698,945
3/24/201624.8826.6324.6026.4712,753,423
3/23/201627.5927.8725.4525.7614,814,614
3/22/201627.5728.6327.5028.0110,769,136
3/21/201627.2928.8527.0728.0213,667,559
3/18/201627.9328.5626.4527.5426,829,432
3/17/201627.0328.0726.3327.4017,461,774
3/16/201624.3626.2424.2126.2215,701,951
3/15/201624.3024.6023.1324.0912,384,572
3/14/201624.0224.9623.8024.7912,254,815
3/11/201623.3725.0423.3124.7819,564,354
3/10/201622.6822.7721.1522.4818,353,867
3/9/201622.0723.4421.5022.9314,397,786
3/8/201623.9123.9121.4421.4716,059,680
3/7/201623.3024.7223.2924.1921,885,024
3/4/201622.5124.0421.4523.3121,258,921
3/3/201621.3922.5121.1922.0017,474,425
3/2/201619.0621.5418.8521.5220,265,939
3/1/201619.9920.0018.5619.2222,698,742
2/29/201620.4220.4419.4919.6817,878,026
2/26/201620.3720.5819.8420.2924,943,109
2/25/201619.4519.9518.8519.5616,421,587
2/24/201618.4619.5018.2219.4117,820,873
2/23/201620.0820.3918.8918.9119,387,704
2/22/201619.2020.5019.0620.3024,330,163
2/19/201619.2519.3118.0718.6533,916,489
2/18/201619.2120.4118.9919.7097,177,511
2/17/201620.4120.8318.3820.3330,662,929
2/16/201622.3422.5320.2521.2613,772,514
2/12/201620.6221.8220.5721.6919,887,053
2/11/201621.0221.6019.6221.2515,209,027
2/10/201622.2023.4221.3221.639,868,589
2/9/201622.7323.4022.1222.668,871,119
2/8/201624.0624.1822.2423.689,304,927
2/5/201625.8525.9424.3424.859,510,076
2/4/201626.7728.8726.4226.5611,744,072
2/3/201625.3526.6024.1226.5912,323,131
2/2/201624.8825.3824.4624.697,786,124
2/1/201627.0327.0325.4026.068,311,337
1/29/201627.0628.6626.8027.9011,270,925
1/28/201625.8026.9925.2126.7911,272,776
1/27/201624.1625.8523.5224.4910,952,651
1/26/201623.8924.6522.7024.567,529,777
1/25/201624.7526.0222.7622.7710,370,040
1/22/201626.4427.5024.9725.6314,612,283
1/21/201621.3324.9221.1824.1810,875,632
1/20/201622.5622.6519.6921.5918,600,867
1/19/201624.8824.8822.7523.489,417,709
1/15/201624.3724.6523.3624.499,673,407
1/14/201625.0426.2224.1825.968,580,943
1/13/201626.3626.6924.2224.8011,457,092
1/12/201627.6627.8624.5525.7214,152,143
1/11/201628.8028.8326.5126.9710,330,365
1/8/201628.3528.9327.4528.508,160,518
1/7/201629.2130.1327.9028.0611,164,910
1/6/201631.6131.6330.1330.217,777,746
1/5/201632.2032.9331.5632.836,258,084
1/4/201631.7832.9131.5332.326,770,342
12/31/201530.9932.2030.5732.004,454,100
12/30/201531.5032.5330.7331.005,265,479
12/29/201532.3132.8431.5132.245,476,447
12/28/201532.2432.4831.2831.694,816,591
12/24/201533.2233.4732.0332.703,816,944
12/23/201530.6133.3830.6033.2010,280,847
12/22/201528.8230.3428.6529.838,734,092
12/21/201528.7029.6728.3928.837,462,727
12/18/201528.9529.9828.5828.679,366,535
12/17/201530.5130.6628.0028.9815,841,423
12/16/201531.8532.0529.9830.578,350,471
12/15/201531.9832.4431.5031.877,808,522
12/14/201533.3733.7231.4031.5411,006,438
12/11/201534.5435.4033.4133.555,925,446
12/10/201535.1036.7034.7035.516,799,667
12/9/201536.3936.4734.3835.327,916,082
12/8/201535.3035.7633.5235.1913,144,216
12/7/201537.7638.2636.1336.4411,420,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center