Historical Stock Prices

DVN 
$75.42
*  
0.79
1.06%
Get DVN Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
12/18/2013 59.7 59.88 58.03 59.34 4,353,504
12/17/2013 60.26 60.28 59.6 59.65 3,026,424
12/16/2013 59.62 60.56 59.54 60.4 2,800,513
12/13/2013 59.43 59.868 59 59.22 3,039,722
12/12/2013 59.8 60.3 59.39 59.42 2,966,516
12/11/2013 60.4 60.55 59.3 59.57 3,344,677
12/10/2013 60.48 61.509 60.45 60.82 3,200,788
12/09/2013 60.68 60.99 60.13 60.7 2,434,787
12/06/2013 61.84 61.9 60.18 60.48 3,128,989
12/05/2013 60.61 61.9 60.43 61.36 3,845,857
12/04/2013 61.26 61.8 60.77 60.81 3,597,287
12/03/2013 60.74 61.93 60.46 61.45 3,588,067
12/02/2013 60.89 60.91 60.3 60.54 3,362,668
11/29/2013 60.61 61.23 60.2 60.62 2,250,204
11/27/2013 61.27 61.51 60.44 60.57 2,278,641
11/26/2013 61.45 62.39 61.23 61.27 3,299,441
11/25/2013 62.36 62.5 60.79 61.6 3,523,517
11/22/2013 63.04 63.1 62.27 62.57 4,494,472
11/21/2013 63.22 63.52 62.465 62.6 5,586,819
11/20/2013 65.06 65.6 62.06 62.75 14,575,650
11/19/2013 59.78 63.2 59.42 62.77 11,440,450
11/18/2013 60.62 60.8 59.6 59.79 2,724,273
11/15/2013 60.93 61.1099 60.23 60.48 2,666,623
11/14/2013 60.58 61.03 60.17 60.82 2,350,840
11/13/2013 59.72 60.6 59.5 60.6 2,674,759
11/12/2013 60.65 60.7 59.46 59.83 3,234,551
11/11/2013 61.51 61.51 60.44 60.71 4,171,608
11/08/2013 59.77 60.56 59.73 60.11 3,538,851
11/07/2013 61.32 61.49 59.53 59.76 6,373,986
11/06/2013 64.48 64.48 59.4 61.4 9,580,632
11/05/2013 64.27 64.44 63.4501 63.79 2,663,220
11/04/2013 63.81 64.67 63.76 64.46 2,408,190
11/01/2013 63.19 63.945 62.71 63.66 2,345,920
10/31/2013 63.35 63.82 62.79 63.22 2,407,396
10/30/2013 64.63 64.98 62.85 63.41 2,390,977
10/29/2013 64.28 64.73 64.07 64.53 2,278,365
10/28/2013 64.74 64.78 63.77 64.03 2,508,305
10/25/2013 64.71 65 63.8901 64.54 1,924,109
10/24/2013 64.13 64.8 63.97 64.5 2,348,893
10/23/2013 65.03 65.03 63.69 64.1 3,223,467
10/22/2013 66.07 66.92 65.21 65.52 5,280,943
10/21/2013 64.92 66.82 64.51 65.32 8,475,724
10/18/2013 63.44 63.58 62.58 63.21 3,229,186
10/17/2013 62.42 63.13 62.01 62.97 2,647,464
10/16/2013 61.48 63.09 61.31 62.49 4,179,729
10/15/2013 60.74 61.49 60.5 60.97 2,868,109
10/14/2013 60.3 61.2 60.14 60.94 2,246,665
10/11/2013 59.99 61.3699 59.78 60.8 3,305,758
10/10/2013 58.8 60.41 58.79 60.28 4,366,223
10/09/2013 58.23 58.73 57.95 58.3 3,133,081
10/08/2013 58.61 58.99 58.135 58.2 2,877,221
10/07/2013 58.49 59.18 58.3101 58.36 1,732,311
10/04/2013 58.1 59.14 57.99 58.92 2,074,849
10/03/2013 58.13 58.45 57.81 57.97 2,166,083
10/02/2013 58.4 58.66 57.58 58.29 1,930,286
10/01/2013 57.86 58.94 57.81 58.6 2,260,656
09/30/2013 57.97 57.98 57.2 57.76 3,530,724
09/27/2013 59.24 59.52 58.28 58.71 3,262,206
09/26/2013 59.53 59.74 59.05 59.47 2,038,942
09/25/2013 59.76 60.0901 59.44 59.5 2,289,345
09/24/2013 59.55 60.095 59.25 59.73 2,601,715
09/23/2013 59.48 59.65 59.1 59.58 2,918,341
09/20/2013 59.72 60.24 59.38 59.54 3,796,478
09/19/2013 60.03 60.2 59.305 59.68 2,458,650
09/18/2013 58.69 60.385 58.65 59.82 4,457,849
09/17/2013 58.13 59.07 58.05 58.86 2,027,397
09/16/2013 58.95 59 58 58.11 2,061,445
09/13/2013 59.11 59.19 58.25 58.39 1,780,810
09/12/2013 59.16 59.67 58.72 58.9 1,869,365
09/11/2013 58.42 59.13 58.37 59.13 2,996,215
09/10/2013 59.18 59.18 58.36 58.7 2,388,348
09/09/2013 58.64 59.1 58.5 59.02 2,112,322
09/06/2013 58.82 59.23 58.33 58.38 2,422,151
09/05/2013 57.5 58.79 57.49 58.73 3,291,498
09/04/2013 57.2 57.85 57.16 57.5 2,160,559
09/03/2013 57.78 57.88 56.99 57.23 2,229,573
08/30/2013 56.88 57.53 56.85 57.09 2,037,635
08/29/2013 57.4 57.65 56.65 56.77 1,936,989
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?