Historical Stock Prices

DVN 
$34.68
*  
1.43
3.96%
Get DVN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DVN now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 36.54 36.95 33.82 34.68 17,330,540
04/28/2016 36.45 37.675 35.9 36.11 12,080,520
04/27/2016 34.9 37.18 34.9 36.91 14,918,800
04/26/2016 34.35 34.99 33.91 34.62 10,968,030
04/25/2016 34.96 35.18 33.56 33.95 11,134,300
04/22/2016 34.27 35.54 34.26 35.2 11,294,540
04/21/2016 34.86 35.25 33.815 33.93 14,104,480
04/20/2016 33 35.37 32.61 34.75 12,900,860
04/19/2016 32.9 33.95 32.45 33.62 11,767,780
04/18/2016 29.97 32.29 29.73 32 10,872,560
04/15/2016 31.01 31.645 30.43 31.4 10,888,740
04/14/2016 31.18 31.41 30.58 31.35 10,436,360
04/13/2016 30.76 31.28 30.075 30.96 13,265,220
04/12/2016 29.79 31.26 29.29 30.96 16,469,910
04/11/2016 29.01 29.7 28.91 29.05 8,341,733
04/08/2016 28.6 29.37 28.445 28.77 9,883,960
04/07/2016 27.36 28.25 27.15 27.6 10,606,860
04/06/2016 26.89 27.96 26.28 27.56 12,189,240
04/05/2016 25.61 26.84 25.554 26.39 10,034,440
04/04/2016 26.72 27.29 25.94 26.05 8,820,182
04/01/2016 26.39 26.87 25.6 26.61 15,199,730
03/31/2016 26.02 27.495 25.89 27.44 11,412,200
03/30/2016 26.57 26.97 25.66 26.2 10,608,540
03/29/2016 25.28 26.165 24.575 26.09 12,576,400
03/28/2016 26.54 26.61 25.22 25.84 9,698,545
03/24/2016 24.88 26.63 24.6 26.47 12,753,030
03/23/2016 27.59 27.87 25.45 25.76 14,812,600
03/22/2016 27.57 28.63 27.5 28.01 10,767,290
03/21/2016 27.29 28.85 27.07 28.02 13,667,050
03/18/2016 27.93 28.56 26.45 27.54 26,519,470
03/17/2016 27.03 28.07 26.3275 27.4 17,461,470
03/16/2016 24.36 26.24 24.211 26.22 15,697,680
03/15/2016 24.3 24.5999 23.13 24.09 12,376,780
03/14/2016 24.02 24.96 23.801 24.79 12,253,070
03/11/2016 23.37 25.04 23.31 24.78 19,563,050
03/10/2016 22.68 22.77 21.15 22.48 18,351,350
03/09/2016 22.07 23.44 21.5 22.93 14,396,990
03/08/2016 23.91 23.91 21.44 21.47 16,052,510
03/07/2016 23.3 24.72 23.29 24.19 21,883,580
03/04/2016 22.51 24.04 21.45 23.31 21,258,360
03/03/2016 21.39 22.51 21.19 22 17,473,330
03/02/2016 19.06 21.54 18.85 21.52 20,263,040
03/01/2016 19.99 20 18.56 19.22 22,697,740
02/29/2016 20.42 20.44 19.485 19.68 17,877,580
02/26/2016 20.37 20.5762 19.84 20.29 24,940,550
02/25/2016 19.45 19.95 18.85 19.56 16,421,590
02/24/2016 18.46 19.5 18.22 19.41 17,819,020
02/23/2016 20.08 20.39 18.89 18.91 19,380,870
02/22/2016 19.2 20.5 19.06 20.3 24,327,830
02/19/2016 19.25 19.31 18.07 18.65 33,913,890
02/18/2016 19.21 20.41 18.99 19.7 97,161,460
02/17/2016 20.41 20.83 18.38 20.33 30,599,070
02/16/2016 22.34 22.53 20.25 21.26 13,690,210
02/12/2016 20.62 21.82 20.57 21.69 19,886,440
02/11/2016 21.02 21.6 19.62 21.25 15,202,820
02/10/2016 22.2 23.419 21.32 21.63 9,856,899
02/09/2016 22.73 23.4 22.12 22.66 8,840,964
02/08/2016 24.06 24.18 22.24 23.68 9,304,927
02/05/2016 25.85 25.94 24.3401 24.85 9,510,076
02/04/2016 26.77 28.8698 26.42 26.56 11,744,070
02/03/2016 25.35 26.6 24.12 26.59 12,322,130
02/02/2016 24.88 25.38 24.46 24.69 7,786,091
02/01/2016 27.03 27.03 25.4 26.06 8,311,023
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?