$58.47 +4.37 (%) Devon Energy Corp - NYSE

Dec. 17, 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
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
10/9/201463.2963.3761.2461.305,182,510
10/8/201463.2264.0762.0563.954,571,794
10/7/201464.5165.0463.5763.613,245,926
10/6/201465.7965.9764.5564.823,878,866
10/3/201466.7866.8565.2665.443,619,994
10/2/201466.5767.0665.1366.563,325,538
10/1/201467.6968.8066.7067.073,039,608
9/30/201469.3969.5367.5868.184,124,076
9/29/201468.6369.7268.3769.582,519,916
9/26/201468.6969.6568.2469.282,407,586
9/25/201469.7670.2668.6468.702,555,784
9/24/201470.0370.7669.1970.083,788,737
9/23/201469.6870.5869.6069.912,449,045
9/22/201470.6770.7969.2769.983,970,831
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center