$38.38 -1.26 (%) Devon Energy Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/201639.8140.3039.2639.646,357,391
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
7/19/201638.3338.4937.6537.755,817,194
7/18/201637.8838.3837.3838.115,426,032
7/15/201638.5939.0137.9238.295,250,864
7/14/201639.8339.9038.2838.396,364,064
7/13/201640.0440.2538.1839.006,592,917
7/12/201638.8240.3038.6240.018,801,304
7/11/201638.1038.4637.6237.675,611,870
7/8/201637.5837.9136.6437.585,699,765
7/7/201637.5438.3936.3536.817,558,863
7/6/201635.8337.0235.6836.986,966,460
7/5/201636.4336.7335.4736.156,408,596
7/1/201635.9837.6435.8837.457,255,958
6/30/201636.5436.7935.8236.256,254,051
6/29/201636.6137.1536.3236.696,788,544
6/28/201635.0236.1334.8835.998,328,686
6/27/201635.1735.3432.8133.7515,072,041
6/24/201636.4337.7635.6535.8518,759,463
6/23/201638.4438.8638.0638.805,841,248
6/22/201638.5438.9137.5637.946,678,319
6/21/201637.1738.4236.7638.197,597,405
6/20/201636.8037.7636.7437.329,509,719
6/17/201635.2836.4435.1535.9813,328,541
6/16/201634.9635.4033.6134.8017,231,444
6/15/201635.4236.0134.6735.097,003,895
6/14/201635.6036.4334.5235.557,375,766
6/13/201634.8436.5334.7835.788,008,937
6/10/201636.5736.8234.8635.128,044,269
6/9/201636.9437.6336.4337.455,823,549
6/8/201639.1439.4737.4937.589,518,089
6/7/201637.9639.1037.8238.769,766,370
6/6/201637.2637.6936.6637.567,977,248
6/3/201636.8937.4435.6035.926,990,280
6/2/201635.4436.8235.3936.816,622,896
6/1/201635.3736.1734.8936.158,027,504
5/31/201636.1937.1635.8836.096,883,067
5/27/201635.5635.9335.1035.905,385,454
5/26/201636.8237.0835.8535.907,546,138
5/25/201635.0036.6634.7736.449,777,981
5/24/201634.7935.3534.1134.497,883,750
5/23/201633.9734.7433.7734.546,494,606
5/20/201634.2734.5433.6234.257,720,329
5/19/201633.5534.2332.7733.908,081,030
5/18/201634.4634.9633.7434.129,759,674
5/17/201633.8935.0533.4134.639,807,560
5/16/201633.4834.4233.4733.798,587,993
5/13/201631.8933.3631.8032.526,731,758
5/12/201633.7034.1232.3732.719,704,249
5/11/201631.2433.3930.6732.5410,725,543
5/10/201630.4031.5630.1131.547,598,747
5/9/201631.0031.0729.6030.049,751,521
5/6/201630.7232.3430.5531.4010,079,241
5/5/201632.4932.9430.7131.2011,039,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center