Devon Energy Corporation Historical Stock Prices

DVN 
$61.85
*  
1.69
2.81%
Get DVN Alerts
*Delayed - data as of Jan. 26, 2015 12:08 ET  -  Find a broker to begin trading DVN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DVN Real Time
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
12:08  60.50  61.87  60.02  61.85 1,142,583
01/23/2015 60.95 61.62 60.14 60.16 3,998,187
01/22/2015 61.98 62.18 59.92 61.25 3,881,676
01/21/2015 60.4 61.67 59.95 61.6 4,001,528
01/20/2015 59.6 60 58.4 59.64 4,769,505
01/16/2015 58.37 60.81 58.29 60.7 5,251,800
01/15/2015 59.92 60.17 57.78 57.86 3,749,886
01/14/2015 58.28 59.38 57.31 58.5 5,973,759
01/13/2015 59.28 59.79 58.47 58.89 4,911,664
01/12/2015 59.21 59.59 57.92 59.13 4,333,061
01/09/2015 60 60.72 59.07 60.41 3,555,770
01/08/2015 58.75 60.45 58.01 59.82 4,540,283
01/07/2015 58.09 58.94 57.38 57.77 4,208,724
01/06/2015 58.6 59.19 56.77 57.5 4,685,599
01/05/2015 59.69 59.69 57.8 58.7 3,867,318
01/02/2015 60.63 61.63 59.6 60.96 3,019,280
12/31/2014 60.38 62.04 59.9 61.21 3,720,317
12/30/2014 60.68 61.45 60.07 61.06 3,254,993
12/29/2014 61.08 61.77 60.6004 61.15 2,503,464
12/26/2014 60.84 61.44 60.27 60.83 2,269,399
12/24/2014 61 61.17 59.8 60.21 2,185,905
12/23/2014 60.96 61.84 60.22 61.47 3,510,556
12/22/2014 60.53 60.65 59.11 60.19 4,678,038
12/19/2014 60.63 61.46 59.71 61.31 7,955,447
12/18/2014 60.34 60.72 57.82 60.29 6,038,931
12/17/2014 54.72 59.31 54.47 58.47 7,363,714
12/16/2014 51.86 55.61 51.76 54.1 7,295,598
12/15/2014 53.52 54.37 52.37 52.66 5,005,504
12/12/2014 52.82 54.65 52.3 53.01 5,611,673
12/11/2014 54.37 55.54 53.64 53.84 4,905,293
12/10/2014 55.74 55.74 53.99 54.47 6,894,710
12/09/2014 57.15 58.39 56.02 57.2 6,000,472
12/08/2014 59.15 59.15 56.445 56.6 6,297,035
12/05/2014 59.25 60.55 58.4 59.9 4,474,206
12/04/2014 60.34 60.34 59.27 59.52 3,995,057
12/03/2014 60.31 62.24 60.29 60.92 3,796,462
12/02/2014 58.95 61.2 58.4 59.89 4,325,485
12/01/2014 58.69 60.15 57.58 59.94 7,574,938
11/28/2014 59.96 60.19 58.615 58.97 5,443,883
11/26/2014 64.35 64.5 63.354 64.02 2,699,642
11/25/2014 66.86 66.89 64.44 64.78 4,136,161
11/24/2014 67.04 67.2 65.58 66.29 3,368,387
11/21/2014 68.08 68.47 66.64 67.2 4,342,890
11/20/2014 64.91 66.86 64.65 66.76 3,740,819
11/19/2014 64.82 65.25 63.77 64.83 2,778,826
11/18/2014 63.59 64.88 63.28 64.49 3,648,591
11/17/2014 63.8 64.41 63.03 63.85 2,843,249
11/14/2014 63.32 64.28 62.98 64.18 2,703,419
11/13/2014 63.44 64 62.26 63.28 4,072,333
11/12/2014 64.18 64.99 63.67 64.07 3,733,625
11/11/2014 64.16 64.86 63.15 64.56 2,718,252
11/10/2014 65.96 66.42 63.63 64.21 6,142,359
11/07/2014 63.25 65.06 63.14 65.03 6,779,337
11/06/2014 61.32 62.57 60.98 62.56 5,122,874
11/05/2014 59.8 62.06 59.69 61.62 8,913,352
11/04/2014 57.03 57.55 55.44 56.02 6,071,425
11/03/2014 60.21 61.1 58.38 58.54 4,685,285
10/31/2014 58.27 60.04 57.4285 60 4,011,263
10/30/2014 59.19 59.57 58.04 58.3 3,562,386
10/29/2014 61.59 61.59 59.08 59.73 3,248,484
10/28/2014 57.74 59.64 57.24 59.58 3,230,408
10/27/2014 58.45 58.48 56.85 57.33 4,785,670
10/24/2014 59.72 60.31 59 59.91 3,196,492
10/23/2014 59.77 60.66 59.24 60.01 3,964,771
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?