$60.83 0.00 (%) Devon Energy Corp - NYSE

Mar. 5, 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
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
3/2/201561.5961.5560.2360.864,529,143
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
12/29/201461.0861.7760.6061.152,503,464
12/26/201460.8461.4460.2760.832,270,405
12/24/201461.0061.1759.8060.212,185,905
12/23/201460.9661.8460.2261.473,510,624
12/22/201460.5360.6559.1160.194,689,849
12/19/201460.6361.4659.7161.317,956,574
12/18/201460.3460.7257.8260.296,041,360
12/17/201454.7259.3154.4758.477,364,029
12/16/201451.8655.6151.7654.107,297,098
12/15/201453.5254.3752.3752.665,007,324
12/12/201452.8254.6552.3053.015,612,414
12/11/201454.3755.5453.6453.844,907,950
12/10/201455.7455.7453.9954.476,895,963
12/9/201457.1558.3956.0257.206,007,448
12/8/201459.1559.1556.4556.606,298,135
12/5/201459.2560.5558.4059.904,474,206
12/4/201460.3460.3459.2759.523,995,592
12/3/201460.3162.2460.2960.923,800,473
12/2/201458.9561.2058.4059.894,325,535
12/1/201458.6960.1557.5859.947,586,887
11/28/201459.9660.1958.6258.975,443,883
11/26/201464.3564.5063.3564.022,699,642
11/25/201466.8666.8964.4464.784,136,211
11/24/201467.0467.2065.5866.293,394,684
11/21/201468.0868.4766.6467.204,342,990
11/20/201464.9166.8664.6566.763,741,944
11/19/201464.8265.2563.7764.832,778,826
11/18/201463.5964.8863.2864.493,649,541
11/17/201463.8064.4163.0363.852,843,249
11/14/201463.3264.2862.9864.182,703,419
11/13/201463.4464.0062.2663.284,072,333
11/12/201464.1864.9963.6764.073,733,740
11/11/201464.1664.8663.1564.562,718,254
11/10/201465.9666.4263.6364.216,151,411
11/7/201463.2565.0663.1465.036,779,337
11/6/201461.3262.5760.9862.565,122,889
11/5/201459.8062.0659.6961.628,913,810
11/4/201457.0357.5555.4456.026,075,728
11/3/201460.2161.1058.3858.544,689,913
10/31/201458.2760.0457.4360.004,012,109
10/30/201459.1959.5758.0458.303,562,386
10/29/201461.5961.5959.0859.733,248,745
10/28/201457.7459.6457.2459.583,230,408
10/27/201458.4558.4856.8557.334,785,904
10/24/201459.7260.3159.0059.913,196,542
10/23/201459.7760.6659.2460.013,964,771
10/22/201460.2961.1558.6158.646,715,697
10/21/201458.8960.1358.7360.065,052,705
10/20/201458.3359.1557.3557.983,820,519
10/17/201457.9458.6757.6258.178,139,501
10/16/201454.4257.2053.9256.547,999,396
10/15/201454.0955.5453.3455.148,333,264
10/14/201456.9357.5054.9255.257,618,203
10/13/201459.4159.8956.4256.565,774,372
10/10/201461.0261.3359.1659.426,457,055
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center