$24.85 -1.71 (%) Devon Energy Corp - NYSE

Feb. 5, 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
2/5/201625.8525.9424.3424.859,510,076
2/4/201626.7728.8726.4226.5611,744,072
2/3/201625.3526.6024.1226.5912,323,131
2/2/201624.8825.3824.4624.697,786,124
2/1/201627.0327.0325.4026.068,311,337
1/29/201627.0628.6626.8027.9011,270,925
1/28/201625.8026.9925.2126.7911,272,776
1/27/201624.1625.8523.5224.4910,952,651
1/26/201623.8924.6522.7024.567,529,777
1/25/201624.7526.0222.7622.7710,370,040
1/22/201626.4427.5024.9725.6314,612,283
1/21/201621.3324.9221.1824.1810,875,632
1/20/201622.5622.6519.6921.5918,600,867
1/19/201624.8824.8822.7523.489,417,709
1/15/201624.3724.6523.3624.499,673,407
1/14/201625.0426.2224.1825.968,580,943
1/13/201626.3626.6924.2224.8011,457,092
1/12/201627.6627.8624.5525.7214,152,143
1/11/201628.8028.8326.5126.9710,330,365
1/8/201628.3528.9327.4528.508,160,518
1/7/201629.2130.1327.9028.0611,164,910
1/6/201631.6131.6330.1330.217,777,746
1/5/201632.2032.9331.5632.836,258,084
1/4/201631.7832.9131.5332.326,770,342
12/31/201530.9932.2030.5732.004,454,100
12/30/201531.5032.5330.7331.005,265,479
12/29/201532.3132.8431.5132.245,476,447
12/28/201532.2432.4831.2831.694,816,591
12/24/201533.2233.4732.0332.703,816,944
12/23/201530.6133.3830.6033.2010,280,847
12/22/201528.8230.3428.6529.838,734,092
12/21/201528.7029.6728.3928.837,462,727
12/18/201528.9529.9828.5828.679,366,535
12/17/201530.5130.6628.0028.9815,841,423
12/16/201531.8532.0529.9830.578,350,471
12/15/201531.9832.4431.5031.877,808,522
12/14/201533.3733.7231.4031.5411,006,438
12/11/201534.5435.4033.4133.555,925,446
12/10/201535.1036.7034.7035.516,799,667
12/9/201536.3936.4734.3835.327,916,082
12/8/201535.3035.7633.5235.1913,144,216
12/7/201537.7638.2636.1336.4411,420,245
12/4/201540.3440.9939.6240.535,912,416
12/3/201543.8743.8740.6841.109,820,844
12/2/201545.7846.0843.4443.534,783,966
12/1/201546.1146.5245.6746.493,805,240
11/30/201545.0846.5744.8846.014,405,726
11/27/201545.4445.7044.6844.871,170,211
11/25/201546.3046.4145.3545.912,294,449
11/24/201545.4747.0345.3346.553,128,041
11/23/201545.0745.6544.6344.933,055,213
11/20/201546.1246.5145.0745.253,969,481
11/19/201546.5046.9845.3145.983,658,242
11/18/201546.4847.3945.6747.073,163,423
11/17/201546.1546.4945.0045.913,767,093
11/16/201545.1246.5444.9646.503,911,687
11/13/201545.0045.8444.4845.055,084,908
11/12/201544.9746.0744.4045.066,082,563
11/11/201547.5747.8245.2345.624,244,233
11/10/201546.8048.2546.6247.765,134,432
11/9/201547.4548.0846.4046.985,301,087
11/6/201547.0648.6846.2746.875,704,332
11/5/201546.2448.5446.0047.516,390,839
11/4/201546.7347.8445.9246.499,572,484
11/3/201543.6546.4943.3745.226,572,522
11/2/201541.3443.3141.0043.135,429,977
10/30/201541.2442.5840.3341.935,756,528
10/29/201541.2242.4840.9041.045,636,427
10/28/201540.6042.2739.8341.566,544,690
10/27/201542.0242.0240.5341.205,464,034
10/26/201544.7644.7942.7442.793,984,463
10/23/201544.3845.2343.9544.963,300,348
10/22/201544.4045.0243.6344.754,389,186
10/21/201545.4245.6143.3443.906,878,871
10/20/201545.2546.3745.0145.692,997,187
10/19/201545.6145.9444.8545.284,345,200
10/16/201546.1046.4645.1046.435,131,022
10/15/201544.4045.7144.1845.673,732,622
10/14/201543.5744.8843.4444.653,540,994
10/13/201543.5044.8243.1543.723,101,013
10/12/201545.2445.3443.5443.994,031,002
10/9/201544.9745.3744.1845.245,791,879
10/8/201543.6344.9643.0644.674,656,396
10/7/201544.5545.4542.4543.866,413,650
10/6/201543.0944.4842.7443.756,607,049
10/5/201541.1843.4241.1042.927,163,860
10/2/201537.3840.8037.2040.726,483,089
10/1/201537.8638.9237.3737.755,624,703
9/30/201536.9737.4736.0137.096,573,617
9/29/201537.0637.2036.0236.435,113,712
9/28/201538.0138.2036.7536.755,788,731
9/25/201538.8639.0038.1538.474,253,946
9/24/201537.7138.9537.4138.604,799,257
9/23/201539.5639.7938.0738.154,003,288
9/22/201539.6540.6139.1239.505,051,130
9/21/201540.2040.7939.4640.333,387,105
9/18/201539.9640.4239.3639.785,718,954
9/17/201541.0941.9740.6040.815,200,373
9/16/201539.4941.1239.4941.054,303,404
9/15/201539.1139.6238.7939.173,161,354
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center