$70.97 -0.59 (%) Devon Energy Corp - NYSE

Sep. 19, 2014 | 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
9/19/201471.9872.2070.8270.974,105,446
9/18/201472.0272.2070.9671.564,937,488
9/17/201472.1672.2371.2871.572,300,490
9/16/201470.3672.3170.0071.854,246,660
9/15/201469.9270.5969.3470.272,136,822
9/12/201470.3570.7269.6969.953,610,639
9/11/201470.0770.9869.7070.632,234,759
9/10/201470.7870.7869.3270.673,478,997
9/9/201470.9271.4270.1870.753,135,054
9/8/201472.2072.2070.4871.223,205,135
9/5/201472.2172.7971.8772.742,509,547
9/4/201473.7774.0471.9472.313,207,500
9/3/201474.6975.0074.0974.181,582,699
9/2/201475.3075.3473.5574.081,947,861
8/29/201474.7475.4574.4775.421,624,161
8/28/201474.0274.8573.9374.631,314,046
8/27/201474.7874.8074.0374.281,676,594
8/26/201474.9875.6374.5074.561,937,346
8/25/201474.6074.9874.4074.701,880,779
8/22/201474.6274.7374.0174.151,487,019
8/21/201473.9074.9973.9074.901,788,377
8/20/201474.3574.3573.4573.852,637,426
8/19/201473.7774.7373.6174.281,733,705
8/18/201473.5073.7072.9673.541,883,724
8/15/201472.8973.6172.7173.342,793,189
8/14/201472.9373.2772.4472.662,744,129
8/13/201473.2773.6672.4072.632,978,904
8/12/201474.0074.0472.5073.013,239,236
8/11/201474.8975.1174.1374.201,624,660
8/8/201473.5174.4473.1074.382,153,528
8/7/201474.5774.6773.0173.472,505,740
8/6/201474.0275.6671.4874.384,806,262
8/5/201476.2376.6974.1174.593,892,630
8/4/201475.3177.0174.8476.813,236,255
8/1/201475.1175.8274.2375.092,913,848
7/31/201477.0077.0475.4375.502,800,958
7/30/201478.0478.4777.1677.312,356,256
7/29/201477.7678.2377.2977.402,180,185
7/28/201478.2078.6877.4277.821,588,946
7/25/201478.5378.6677.9278.341,194,493
7/24/201478.4979.3178.3179.032,921,698
7/23/201478.0178.5477.5878.502,044,378
7/22/201477.6578.4477.3378.153,234,607
7/21/201476.9177.2176.3277.121,915,725
7/18/201476.5277.3476.1377.012,548,510
7/17/201477.9478.6375.6075.743,876,940
7/16/201477.0077.9676.7877.892,340,138
7/15/201477.7277.9076.0076.503,398,131
7/14/201477.3578.0677.1777.812,107,623
7/11/201478.0278.1477.1077.132,920,235
7/10/201478.1678.7477.3378.103,014,217
7/9/201478.4279.4178.2079.402,215,096
7/8/201478.4379.1477.9278.143,641,038
7/7/201479.8679.8678.1078.283,289,059
7/3/201478.9479.2678.1879.211,413,704
7/2/201479.0779.6578.2678.583,311,337
7/1/201479.8580.0179.0479.082,157,143
6/30/201479.2080.6379.0279.402,669,349
6/27/201478.4679.5878.3279.501,972,694
6/26/201479.2379.4678.1678.601,943,698
6/25/201477.5579.5077.5579.462,627,824
6/24/201478.9279.4977.3577.573,652,913
6/23/201479.2479.2478.6178.872,518,322
6/20/201478.8179.2578.7178.953,133,630
6/19/201478.1578.5077.6078.492,055,276
6/18/201477.8678.7877.3778.122,798,559
6/17/201477.7778.3277.4878.122,043,375
6/16/201478.1878.3277.6678.234,048,033
6/13/201477.2278.1076.7578.043,314,847
6/12/201476.8778.0076.7977.003,781,626
6/11/201474.6377.1974.3776.425,787,386
6/10/201474.8275.9574.7674.943,388,670
6/9/201474.8075.0574.1774.452,253,564
6/6/201474.9275.0074.5374.672,091,107
6/5/201474.8175.1074.5074.792,026,918
6/4/201474.9075.0474.5374.872,139,624
6/3/201474.2875.0074.1474.703,320,149
6/2/201473.8574.3373.5673.692,125,725
5/30/201473.8473.9973.1873.902,119,220
5/29/201473.6573.9873.1373.892,233,671
5/28/201473.1673.5672.7073.443,439,231
5/27/201472.8073.1772.3973.132,698,457
5/23/201472.8173.1372.4172.652,157,342
5/22/201473.6273.6972.7072.712,571,328
5/21/201472.8273.6472.6473.543,382,846
5/20/201471.7972.9571.7072.555,440,674
5/19/201470.6871.6470.4671.282,452,582
5/16/201470.7871.1070.0970.672,497,860
5/15/201471.6871.7170.0170.744,221,501
5/14/201472.4572.5971.6971.752,694,825
5/13/201471.3172.8471.1372.434,720,872
5/12/201471.0471.2170.6471.042,026,406
5/9/201471.0771.1070.0270.733,053,719
5/8/201472.9373.2270.7970.995,886,559
5/7/201470.8973.7969.2073.068,860,707
5/6/201470.3470.8469.9670.192,746,995
5/5/201469.8470.6869.6070.352,054,182
5/2/201470.2170.6969.8370.284,054,867
5/1/201469.9470.2669.6569.893,104,819
4/30/201470.1670.2869.4570.004,350,614
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center