Devon Energy Corporation Historical Stock Prices

DVN 
$60
*  
1.31
2.14%
Get DVN Alerts
*Delayed - data as of Dec. 22, 2014 12:45 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12:45  60.53  60.65  59.11  60 1,911,037
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
10/22/2014 60.29 61.15 58.61 58.64 6,709,393
10/21/2014 58.89 60.125 58.73 60.06 5,052,349
10/20/2014 58.33 59.15 57.35 57.98 3,808,991
10/17/2014 57.94 58.67 57.62 58.17 8,129,674
10/16/2014 54.42 57.2 53.92 56.54 7,998,231
10/15/2014 54.09 55.54 53.34 55.14 8,324,281
10/14/2014 56.93 57.5 54.92 55.25 7,618,054
10/13/2014 59.41 59.89 56.42 56.56 5,773,342
10/10/2014 61.02 61.33 59.155 59.42 6,456,905
10/09/2014 63.29 63.37 61.24 61.3 5,181,210
10/08/2014 63.22 64.07 62.05 63.95 4,571,782
10/07/2014 64.51 65.0399 63.57 63.61 3,244,122
10/06/2014 65.79 65.9667 64.55 64.82 3,874,866
10/03/2014 66.78 66.85 65.26 65.44 3,619,944
10/02/2014 66.57 67.06 65.13 66.56 3,325,488
10/01/2014 67.69 68.8 66.7 67.07 3,039,608
09/30/2014 69.39 69.53 67.58 68.18 4,124,056
09/29/2014 68.63 69.72 68.37 69.58 2,519,816
09/26/2014 68.69 69.65 68.24 69.28 2,407,586
09/25/2014 69.76 70.26 68.6401 68.7 2,525,473
09/24/2014 70.03 70.755 69.19 70.08 3,788,712
09/23/2014 69.68 70.58 69.6 69.91 2,449,045
09/22/2014 70.67 70.79 69.27 69.98 3,970,831
09/19/2014 71.98 72.2 70.82 70.97 4,105,446
09/18/2014 72.02 72.2 70.96 71.56 4,937,488
09/17/2014 72.16 72.23 71.28 71.57 2,300,490
09/16/2014 70.36 72.3099 70 71.85 4,246,660
09/15/2014 69.92 70.59 69.34 70.27 2,136,822
09/12/2014 70.35 70.72 69.69 69.95 3,610,639
09/11/2014 70.07 70.98 69.7 70.63 2,234,759
09/10/2014 70.78 70.78 69.32 70.67 3,478,610
09/09/2014 70.92 71.42 70.175 70.75 3,135,054
09/08/2014 72.2 72.2 70.48 71.22 3,205,135
09/05/2014 72.21 72.7899 71.87 72.74 2,509,547
09/04/2014 73.77 74.04 71.94 72.31 3,207,500
09/03/2014 74.69 75 74.09 74.18 1,582,699
09/02/2014 75.3 75.34 73.55 74.08 1,947,861
08/29/2014 74.74 75.45 74.47 75.42 1,624,161
08/28/2014 74.02 74.85 73.93 74.63 1,314,046
08/27/2014 74.78 74.8 74.03 74.28 1,676,594
08/26/2014 74.98 75.63 74.5 74.56 1,937,346
08/25/2014 74.6 74.98 74.4 74.7 1,880,779
08/22/2014 74.62 74.73 74.01 74.15 1,487,019
08/21/2014 73.9 74.99 73.9 74.9 1,788,377
08/20/2014 74.35 74.35 73.45 73.85 2,637,426
08/19/2014 73.77 74.73 73.6125 74.28 1,733,695
08/18/2014 73.5 73.7 72.96 73.54 1,883,324
08/15/2014 72.89 73.61 72.71 73.34 2,793,080
08/14/2014 72.93 73.27 72.435 72.66 2,744,129
08/13/2014 73.27 73.66 72.4 72.63 2,978,804
08/12/2014 74 74.04 72.5 73.01 3,239,236
08/11/2014 74.89 75.11 74.13 74.2 1,624,660
08/08/2014 73.51 74.44 73.1 74.38 2,153,478
08/07/2014 74.57 74.67 73.01 73.47 2,505,740
08/06/2014 74.02 75.66 71.4753 74.38 4,806,262
08/05/2014 76.23 76.69 74.11 74.59 3,891,980
08/04/2014 75.31 77.01 74.835 76.81 3,224,984
08/01/2014 75.11 75.82 74.23 75.09 2,913,813
07/31/2014 77 77.04 75.43 75.5 2,800,462
07/30/2014 78.04 78.47 77.16 77.31 2,356,256
07/29/2014 77.76 78.23 77.29 77.4 2,180,153
07/28/2014 78.2 78.68 77.42 77.82 1,587,246
07/25/2014 78.53 78.658 77.92 78.34 1,194,493
07/24/2014 78.49 79.31 78.31 79.03 1,864,165
07/23/2014 78.01 78.54 77.58 78.5 2,032,063
07/22/2014 77.65 78.44 77.33 78.15 3,234,607
07/21/2014 76.91 77.21 76.32 77.12 1,915,722
07/18/2014 76.52 77.34 76.13 77.01 2,548,510
07/17/2014 77.94 78.63 75.6 75.74 3,875,940
07/16/2014 77 77.96 76.78 77.89 2,340,138
07/15/2014 77.72 77.9 76 76.5 3,398,131
07/14/2014 77.35 78.06 77.17 77.81 2,107,623
07/11/2014 78.02 78.14 77.1 77.13 2,920,235
07/10/2014 78.16 78.74 77.3314 78.1 3,014,217
07/09/2014 78.42 79.41 78.2 79.4 2,213,261
07/08/2014 78.43 79.14 77.92 78.14 3,641,028
07/07/2014 79.86 79.86 78.1 78.28 3,287,859
07/03/2014 78.94 79.26 78.18 79.21 1,413,704
07/02/2014 79.07 79.65 78.26 78.58 3,310,868
07/01/2014 79.85 80.01 79.04 79.08 2,156,643
06/30/2014 79.2 80.63 79.02 79.4 2,667,279
06/27/2014 78.46 79.58 78.315 79.5 1,972,694
06/26/2014 79.23 79.46 78.16 78.6 1,943,198
06/25/2014 77.55 79.5 77.55 79.46 2,627,824
06/24/2014 78.92 79.49 77.35 77.57 3,648,313
06/23/2014 79.24 79.24 78.61 78.87 2,518,322
06/20/2014 78.81 79.25 78.71 78.95 3,133,230
06/19/2014 78.15 78.5 77.6 78.49 2,055,276
06/18/2014 77.86 78.78 77.37 78.12 2,798,546
06/17/2014 77.77 78.3212 77.48 78.12 2,042,829
06/16/2014 78.18 78.32 77.655 78.23 4,040,908
06/13/2014 77.22 78.1 76.75 78.04 3,313,991
06/12/2014 76.87 78 76.79 77 3,781,351
06/11/2014 74.63 77.19 74.37 76.42 5,787,308
06/10/2014 74.82 75.95 74.76 74.94 3,318,896
06/09/2014 74.8 75.05 74.17 74.45 2,253,564
06/06/2014 74.92 75 74.53 74.67 2,091,107
06/05/2014 74.81 75.097 74.5 74.79 2,026,818
06/04/2014 74.9 75.04 74.53 74.87 2,139,624
06/03/2014 74.28 75 74.14 74.7 3,317,931
06/02/2014 73.85 74.33 73.56 73.69 2,125,672
05/30/2014 73.84 73.99 73.18 73.9 2,120,772
05/29/2014 73.65 73.98 73.13 73.89 2,233,361
05/28/2014 73.16 73.555 72.7 73.44 3,438,931
05/27/2014 72.8 73.17 72.39 73.13 2,698,457
05/23/2014 72.81 73.13 72.41 72.65 2,157,342
05/22/2014 73.62 73.69 72.7 72.71 2,571,328
05/21/2014 72.82 73.64 72.64 73.54 3,382,846
05/20/2014 71.79 72.95 71.7 72.55 5,440,314
05/19/2014 70.68 71.64 70.46 71.28 2,452,582
05/16/2014 70.78 71.1 70.09 70.67 2,497,860
05/15/2014 71.68 71.71 70.01 70.74 4,221,501
05/14/2014 72.45 72.59 71.69 71.75 2,694,825
05/13/2014 71.31 72.84 71.13 72.43 4,720,872
05/12/2014 71.04 71.205 70.64 71.04 2,026,406
05/09/2014 71.07 71.1 70.02 70.73 3,053,719
05/08/2014 72.93 73.2199 70.79 70.99 5,886,559
05/07/2014 70.89 73.79 69.2 73.06 8,860,667
05/06/2014 70.34 70.84 69.96 70.19 2,746,684
05/05/2014 69.84 70.68 69.6 70.35 2,054,182
05/02/2014 70.21 70.685 69.83 70.28 4,054,867
05/01/2014 69.94 70.26 69.65 69.89 3,104,819
04/30/2014 70.16 70.28 69.45 70 4,350,564
04/29/2014 70.78 71.49 70.405 70.48 2,153,660
04/28/2014 70.63 70.9299 69.65 70.28 2,843,717
04/25/2014 71.49 71.75 70.31 70.4 4,243,664
04/24/2014 71.62 72.41 71.38 71.91 3,872,625
04/23/2014 70.95 71.61 70.72 71.31 2,540,030
04/22/2014 70.27 70.93 69.96 70.63 2,246,650
04/21/2014 70.88 70.97 70.07 70.5 3,156,826
04/17/2014 69.97 71.04 69.64 70.7 4,003,523
04/16/2014 69.04 70.27 69.04 69.86 3,777,898
04/15/2014 67.78 68.9 67.59 68.68 3,481,284
04/14/2014 68.16 68.16 67.13 67.79 4,506,316
04/11/2014 68.13 68.7625 67.53 67.55 3,824,591
04/10/2014 68.21 69.48 67.91 68.61 5,158,542
04/09/2014 68.15 68.45 67.82 68.38 4,998,420
04/08/2014 67.75 68.12 67.56 67.85 3,107,841
04/07/2014 67.84 68.1999 67.25 67.55 2,344,748
04/04/2014 68.8 69.07 67.8 68.01 3,011,982
04/03/2014 68.4 69.58 68.11 68.51 4,800,620
04/02/2014 67.45 68.24 67.29 67.89 3,481,003
04/01/2014 66.91 67.69 66.75 67.68 4,251,659
03/31/2014 66 66.95 65.62 66.93 5,353,409
03/28/2014 65.07 65.83 64.88 65.79 5,822,901
03/27/2014 64.14 65.39 64 64.69 3,936,172
03/26/2014 64.47 64.62 63.84 64 3,440,834
03/25/2014 64.16 64.32 63.8 63.96 2,780,263
03/24/2014 64.41 64.68 63.775 63.91 1,555,221
03/21/2014 63.82 64.35 63.39 64.09 3,313,700
03/20/2014 62.97 63.56 62.72 63.29 2,870,351
03/19/2014 63.44 63.88 63.1 63.46 2,667,865
03/18/2014 63.02 63.64 62.97 63.49 2,154,779
03/17/2014 62.94 63.41 62.425 62.8 2,174,780
03/14/2014 62.47 62.82 62.37 62.74 3,081,836
03/13/2014 63.22 63.3699 62.485 62.59 2,182,742
03/12/2014 62.91 63.29 62.53 63.08 2,251,875
03/11/2014 64.46 64.78 63.4 63.55 2,331,425
03/10/2014 65 65.06 63.8 64.53 3,191,562
03/07/2014 64.49 65.25 64.28 65.13 2,935,738
03/06/2014 64.54 64.75 64.068 64.52 1,684,744
03/05/2014 64.55 64.98 64.29 64.47 2,749,667
03/04/2014 64.28 64.85 63.77 64.64 3,990,299
03/03/2014 64 65.04 63.71 63.78 3,815,468
02/28/2014 64.34 64.75 64.08 64.42 2,456,861
02/27/2014 63.47 64.42 63.4 64.31 3,066,389
02/26/2014 63.81 64.04 63.32 63.73 3,244,520
02/25/2014 64.07 64.15 63.19 63.91 3,764,349
02/24/2014 63.9 64.91 63.9 64.37 3,368,476
02/21/2014 64.67 64.82 63.61 63.67 4,596,629
02/20/2014 64.21 64.93 64.05 64.56 3,788,188
02/19/2014 63.97 65.64 63.31 64.25 9,709,989
02/18/2014 62.35 63.37 62.13 62.91 5,131,748
02/14/2014 62.27 62.43 61.57 62.05 2,318,398
02/13/2014 60.89 62.46 60.72 62.27 3,315,379
02/12/2014 61.87 61.87 60.989 61.18 2,341,868
02/11/2014 60.78 61.795 60.56 61.54 2,033,049
02/10/2014 60.86 60.94 60.3 60.8 2,284,571
02/07/2014 60.49 61.11 60.2 61.02 3,020,933
02/06/2014 59.48 60.67 59.04 60.45 3,738,308
02/05/2014 59.42 59.64 58.61 59.08 3,927,610
02/04/2014 58.73 59.79 58.63 59.32 4,608,803
02/03/2014 59.19 59.63 57.6729 57.85 4,388,093
01/31/2014 58.91 59.7525 58.8 59.22 3,442,094
01/30/2014 59.11 60.5 58.73 59.67 4,712,022
01/29/2014 58.71 59.57 58.21 59.01 3,097,542
01/28/2014 58.91 59.52 58.75 59.29 2,483,435
01/27/2014 59.47 59.5 58.462 58.67 3,576,159
01/24/2014 59.61 59.89 59.146 59.52 3,823,759
01/23/2014 60.32 60.59 59.84 60.12 2,484,379
01/22/2014 60.09 60.72 59.59 60.41 3,092,576
01/21/2014 59.62 60.1401 59 59.68 2,750,708
01/17/2014 59.45 59.58 58.7 59.01 3,311,997
01/16/2014 59.11 59.58 58.95 59.37 3,042,150
01/15/2014 59.91 60.2999 59.12 59.21 3,030,947
01/14/2014 59.15 60.1 59.12 59.78 2,414,382
01/13/2014 60.49 60.79 59.02 59.18 3,198,772
01/10/2014 60.96 61.06 60.26 60.53 2,283,435
01/09/2014 61.28 61.52 59.99 60.78 2,826,194
01/08/2014 61.48 61.79 60.94 61.31 3,503,762
01/07/2014 60.92 61.99 60.78 61.48 3,499,160
01/06/2014 60.5 60.65 60.07 60.25 2,565,922
01/03/2014 61.3 61.68 60.8 61.03 1,735,556
01/02/2014 61.69 61.84 60.92 61.16 2,056,924
12/31/2013 61.84 62.19 61.38 61.87 2,336,389
12/30/2013 61.75 62.4 61.56 61.8 2,724,062
12/27/2013 61.42 61.88 61.13 61.69 1,472,904
12/26/2013 61.16 61.46 60.6 61.12 2,125,290
12/24/2013 60.74 61.45 60.59 61.26 847,762
12/23/2013 61.31 61.85 60.71 60.81 1,940,024
12/20/2013 60.94 61.11 60.13 60.94 3,954,395
12/19/2013 59.35 61.12 59.15 60.75 3,619,996
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?