$40.78 +2.33 (%) Devon Energy Corp - NYSE

Aug. 27, 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
8/26/201537.4038.4836.9738.457,326,198
8/25/201539.5839.5836.6336.637,888,125
8/24/201538.4240.2937.0038.0810,777,702
8/21/201542.3642.7441.0941.095,713,385
8/20/201545.0945.0942.8042.815,362,209
8/19/201545.9246.1444.4444.664,362,905
8/18/201546.0446.6945.9146.223,961,760
8/17/201545.7946.7245.6046.413,443,780
8/14/201545.8846.5245.6946.065,960,245
8/13/201547.2947.5245.9146.015,170,484
8/12/201547.2248.0246.1847.885,426,927
8/11/201546.7247.6146.5847.305,708,444
8/10/201546.6448.2346.1547.886,412,611
8/7/201548.0448.7645.9846.414,363,082
8/6/201546.9048.6446.4548.305,896,851
8/5/201550.3451.6846.6746.957,958,095
8/4/201548.6549.6548.1248.744,692,229
8/3/201548.7549.6648.1148.364,218,650
7/31/201550.2150.3649.3549.423,978,083
7/30/201551.0051.6750.1350.613,516,347
7/29/201549.8951.7449.6851.184,438,469
7/28/201549.1250.4548.6449.994,905,783
7/27/201548.4249.4248.2148.835,668,912
7/24/201551.0851.1449.0349.405,020,958
7/23/201551.2151.4450.3551.163,548,659
7/22/201551.8451.9450.6251.143,855,370
7/21/201552.0552.5351.7052.084,347,537
7/20/201553.3753.6351.8351.834,678,796
7/17/201554.1354.3753.4453.642,783,050
7/16/201555.0755.3854.1454.372,904,957
7/15/201555.6356.3754.4554.843,564,590
7/14/201555.4056.4755.0256.143,200,343
7/13/201555.9856.0055.0355.403,272,705
7/10/201556.6156.9355.6855.852,757,432
7/9/201556.7557.1355.9355.942,548,132
7/8/201556.9757.4955.2455.553,024,937
7/7/201556.5757.3955.1257.323,506,195
7/6/201556.8157.9456.4656.683,255,677
7/2/201557.8758.4357.5857.872,826,236
7/1/201559.4259.8057.4857.733,556,684
6/30/201559.6159.8859.0759.493,291,832
6/29/201559.5159.9958.7758.822,931,155
6/26/201560.4260.8359.8860.462,538,958
6/25/201561.2561.3560.1860.382,552,868
6/24/201561.2461.7960.9961.091,545,000
6/23/201561.4061.6261.1961.431,780,442
6/22/201561.1561.5560.5661.351,901,264
6/19/201561.1761.5860.9260.972,928,318
6/18/201561.9162.1961.3761.441,988,593
6/17/201562.4563.4161.2961.642,355,149
6/16/201561.6262.5461.5062.462,184,449
6/15/201561.3862.1861.2861.632,137,900
6/12/201562.5862.6261.3361.873,120,345
6/11/201563.8464.0562.8962.943,200,515
6/10/201563.0364.0762.4963.814,079,356
6/9/201563.1863.6762.0162.123,569,410
6/8/201563.3863.8862.1962.503,319,925
6/5/201562.7264.5462.5563.802,740,514
6/4/201563.3863.5762.9363.083,106,934
6/3/201564.6165.0163.7863.912,378,599
6/2/201564.8465.3264.3064.832,395,580
6/1/201565.3965.5063.8364.473,266,044
5/29/201565.4865.7064.7965.222,596,449
5/28/201565.8865.9564.7865.382,167,640
5/27/201566.1466.8565.2666.051,970,482
5/26/201566.4867.2366.2066.292,577,789
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!