Historical Stock Prices

DVN 
$68.61
*  
0.40
0.59%
Get DVN Alerts
*Delayed - data as of May 1, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
05/01/2015 67.9 69.4 67.75 68.61 5,233,543
04/30/2015 69.16 69.16 67.361 68.21 3,388,639
04/29/2015 67.17 68.99 66.71 68.95 4,659,718
04/28/2015 66.81 67.52 66.42 67.48 2,873,179
04/27/2015 66.88 67.28 66.53 66.56 3,083,070
04/24/2015 65.81 66.69 65.3 66.5 3,820,449
04/23/2015 66.2 67.2 66.06 66.3 2,764,404
04/22/2015 65.42 66.17 64.85 65.83 3,298,133
04/21/2015 66.87 66.93 64.77 65.28 2,596,665
04/20/2015 65.91 67.41 65.9 66.67 2,237,753
04/17/2015 66.11 66.39 65.46 65.92 2,277,036
04/16/2015 66.49 67.32 65.72 66.59 3,463,459
04/15/2015 66.66 67.365 66.24 66.95 4,583,190
04/14/2015 65.06 66.61 65.04 66.16 3,165,054
04/13/2015 65.49 65.49 64.49 64.58 2,054,682
04/10/2015 64.97 64.97 64.04 64.86 2,341,089
04/09/2015 63.67 65.24 63.47 64.94 3,763,839
04/08/2015 63.68 63.99 62.96 63.04 2,821,397
04/07/2015 63.48 64.29 63.24 63.33 3,389,159
04/06/2015 62.97 64.05 62.85 63.41 3,923,060
04/02/2015 61.37 62.92 61.06 62.55 4,740,544
04/01/2015 60.68 62.26 60.59 61.58 3,582,084
03/31/2015 59.84 61.06 59.54 60.31 3,135,490
03/30/2015 59.93 60.81 59.52 60.71 3,248,358
03/27/2015 59.89 59.89 58.945 59.15 2,277,434
03/26/2015 60.94 61.18 59.63 60.06 3,811,175
03/25/2015 58.45 60.35 58.34 59.64 6,181,771
03/24/2015 58.09 58.58 57.74 57.84 2,866,621
03/23/2015 58.76 59.226 57.95 57.97 2,810,183
03/20/2015 58.85 59.62 58.59 58.66 4,335,726
03/19/2015 59.09 59.45 58.18 58.26 2,236,034
03/18/2015 57.2 60.58 57 60.24 3,533,880
03/17/2015 58.23 58.67 57.53 58.05 2,518,528
03/16/2015 57.12 58.8 56.79 58.75 3,568,344
03/13/2015 56.55 57.75 56.35 57.7 3,691,708
03/12/2015 57.96 58.1 57.09 57.17 3,328,260
03/11/2015 58.39 58.48 57.47 57.84 7,497,025
03/10/2015 57.46 58.11 56.965 56.99 2,809,121
03/09/2015 59.02 59.48 58.02 58.04 2,789,527
03/06/2015 59.87 60.19 59.11 59.18 4,572,638
03/05/2015 61.64 61.64 60.82 60.83 2,499,598
03/04/2015 61.44 61.98 60.53 61.86 3,744,503
03/03/2015 60.76 61.96 60.65 61.25 3,614,153
03/02/2015 61.46 61.55 60.225 60.86 4,529,143
02/27/2015 62.74 62.93 61.5 61.59 3,278,286
02/26/2015 64.73 64.94 62.26 62.55 3,560,339
02/25/2015 64.73 65.53 63.98 65.45 3,355,778
02/24/2015 64.57 64.9 63.89 64.84 2,992,573
02/23/2015 63.16 64.39 62.68 63.95 2,263,478
02/20/2015 64.17 64.71 63.33 63.82 2,770,993
02/19/2015 62.37 64.8 62.18 64.41 4,240,531
02/18/2015 64.86 65.85 63.54 63.95 6,839,757
02/17/2015 66.12 67.08 65.814 66.65 4,578,401
02/13/2015 66.68 66.69 65.41 66.47 4,872,269
02/12/2015 65.59 66.28 65.1 65.78 4,933,463
02/11/2015 63 64.64 62.45 64.6 3,883,738
02/10/2015 64.7 64.72 62.69 64.18 4,249,653
02/09/2015 65.65 65.86 64.623 64.73 3,745,494
02/06/2015 65.71 65.91 64.86 65.27 4,854,812
02/05/2015 64.54 65.4 64.07 65 5,249,370
02/04/2015 62.74 64.27 62.351 64 5,257,023
02/03/2015 63.79 64.94 63.33 64.07 6,447,328
02/02/2015 61.34 62.85 60.85 62.84 4,579,128
01/30/2015 58.12 60.93 57.6801 60.27 3,711,549
01/29/2015 58.93 59.21 56.91 58.72 3,087,218
01/28/2015 61.5 61.538 58.33 58.43 4,740,494
01/27/2015 61.23 62.57 60.63 62.1 2,737,509
01/26/2015 60.4 62.1601 60.02 61.72 3,336,860
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
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
*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?