$47.74 +0.19 (%) Devon Energy Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201648.1048.4146.8147.744,987,316
12/7/201647.1548.1446.9347.554,936,673
12/6/201646.9147.9645.7847.315,334,791
12/5/201648.4348.9147.6447.744,282,096
12/2/201647.2448.7947.2447.854,454,214
12/1/201649.5149.5947.5547.857,154,963
11/30/201646.7248.7146.5148.3317,514,187
11/29/201641.2442.4140.4342.167,671,851
11/28/201644.8544.9842.5542.655,810,255
11/25/201644.5444.8143.5744.231,962,350
11/23/201644.1045.0543.7545.042,926,253
11/22/201645.0845.2943.5944.484,356,375
11/21/201644.9845.3044.4144.904,861,870
11/18/201643.3544.3743.2043.824,769,862
11/17/201644.3744.6942.7542.876,041,631
11/16/201644.7845.0543.8643.985,611,309
11/15/201643.4945.0043.4745.006,640,727
11/14/201641.6642.8741.1842.814,828,093
11/11/201642.5242.8041.0941.855,287,922
11/10/201643.5243.7742.2643.145,621,644
11/9/201641.9344.1241.8143.626,196,267
11/8/201641.3342.3241.2241.984,293,301
11/7/201641.0341.8440.9741.825,336,949
11/4/201640.4240.9439.6340.195,988,283
11/3/201639.8841.0039.8240.517,930,334
11/2/201637.3339.8637.1739.5512,156,414
11/1/201638.4738.7636.6437.696,471,219
10/31/201639.0539.0637.8137.896,902,386
10/28/201640.4440.7438.9139.185,872,896
10/27/201640.4641.2240.2040.464,303,943
10/26/201640.0940.7239.4140.206,910,631
10/25/201641.4241.9340.6540.673,670,813
10/24/201642.5542.6640.9541.724,414,650
10/21/201642.4243.0442.2742.693,173,744
10/20/201642.2643.2241.9842.944,258,113
10/19/201642.1643.5041.9542.965,655,801
10/18/201642.6042.7441.5741.905,126,712
10/17/201642.9443.1641.4041.776,840,124
10/14/201644.1444.4943.0743.083,257,574
10/13/201644.0444.7643.2743.904,636,294
10/12/201643.9344.7043.1644.566,757,935
10/11/201644.2444.3443.6544.144,444,714
10/10/201643.4944.5043.2544.394,893,540
10/7/201643.7543.9742.3942.814,907,368
10/6/201644.5644.8343.1643.485,452,310
10/5/201644.0544.9443.7044.186,381,711
10/4/201644.2744.5142.9443.283,923,742
10/3/201643.9644.3443.3944.204,248,537
9/30/201643.5544.2542.8944.115,969,774
9/29/201641.7543.9941.5543.049,428,261
9/28/201638.7541.8537.9841.5810,634,760
9/27/201639.0039.0037.8538.388,866,374
9/26/201639.8140.3039.2639.646,357,391
9/23/201641.5741.9839.1939.548,050,143
9/22/201642.9143.1141.7641.884,600,155
9/21/201641.2442.2241.1542.174,746,622
9/20/201640.8441.7040.4740.663,887,544
9/19/201641.5441.8540.8040.853,869,178
9/16/201640.0041.1339.9240.995,589,633
9/15/201640.3941.2540.2640.904,484,611
9/14/201640.9741.8039.9140.186,536,056
9/13/201642.3942.4140.9041.147,034,867
9/12/201642.6943.6742.0243.195,414,707
9/9/201644.6644.8743.2143.366,411,616
9/8/201644.8045.5244.2145.286,448,901
9/7/201644.5544.9043.7744.204,112,753
9/6/201644.1044.6343.5944.215,178,824
9/2/201644.1845.0744.0444.275,105,870
9/1/201643.1843.9242.8343.706,026,770
8/31/201643.9444.1742.7443.336,948,615
8/30/201645.2845.6244.0344.445,286,700
8/29/201644.3945.0644.2245.015,571,338
8/26/201644.5845.2344.1044.434,760,459
8/25/201644.5145.0043.9444.384,122,716
8/24/201644.8445.3844.3144.514,770,177
8/23/201643.7145.4543.7145.235,730,883
8/22/201643.6544.4443.4044.104,682,792
8/19/201644.4744.7343.8644.334,460,593
8/18/201643.6645.0143.6644.766,775,394
8/17/201642.4743.4142.0143.317,074,361
8/16/201642.7342.7741.5842.477,562,322
8/15/201642.1542.6841.8541.963,928,831
8/12/201641.5742.1041.3741.674,589,841
8/11/201640.0941.6639.6041.317,406,998
8/10/201640.1540.4239.4039.574,835,252
8/9/201640.5040.7739.6539.904,907,989
8/8/201640.0041.1039.8440.209,180,293
8/5/201638.6739.6838.0639.516,639,501
8/4/201637.8038.8937.2838.619,601,069
8/3/201636.1238.1335.5438.0011,775,449
8/2/201636.2236.8535.0136.129,254,105
8/1/201637.7437.7635.7435.918,791,863
7/29/201635.9438.3635.6138.2810,235,349
7/28/201636.2136.6435.6636.136,028,512
7/27/201637.8238.4735.9036.1311,405,263
7/26/201636.0737.7436.0037.4611,555,513
7/25/201637.3437.4436.0036.086,405,143
7/22/201637.6037.9337.2237.754,792,544
7/21/201637.9638.9137.2637.335,857,973
7/20/201637.3138.3236.7837.966,062,031
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center