Devon Energy Corporation Historical Stock Prices

DVN 
$71.91
*  
0.60
0.84%
Get DVN Alerts
*Delayed - data as of Apr. 24, 2014 
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 24-APR-2013 TO 24-APR-2014

Date Open High Low Close / Last Volume
16:00  71.50  72.41  71.38  71.91 3,871,857
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
08/28/2013 57.02 58.38 56.98 57.5 2,818,010
08/27/2013 57.56 57.9999 56.83 56.96 3,145,644
08/26/2013 58.18 58.58 58.035 58.07 2,352,545
08/23/2013 57.37 58.32 57.26 58.13 2,220,292
08/22/2013 56.24 57.71 56.15 57.33 1,776,049
08/21/2013 56.4 56.96 56.03 56.08 3,354,885
08/20/2013 56.95 57.59 56.52 56.53 2,751,852
08/19/2013 57.45 57.5 56.38 56.44 2,849,804
08/16/2013 57.81 57.8895 56.885 57.38 2,501,469
08/15/2013 57.59 58.115 57.41 58.02 2,038,016
08/14/2013 57.68 58.44 57.58 57.95 3,254,105
08/13/2013 58.05 58.055 57.19 57.55 1,881,577
08/12/2013 58.28 58.6482 57.86 57.89 2,278,477
08/09/2013 58.68 58.95 58.33 58.5 2,604,060
08/08/2013 56.7 59.4 56.7 58.67 5,247,510
08/07/2013 57.5 57.6 55.15 56.68 7,142,806
08/06/2013 55.97 56.04 55.43 55.8 2,664,623
08/05/2013 55.83 56.27 55.71 56 2,787,817
08/02/2013 56.16 56.201 55.64 55.96 2,232,479
08/01/2013 55.51 56.54 55.51 56.33 2,344,259
07/31/2013 55.15 55.43 54.9 55.01 3,380,008
07/30/2013 54.9 55.06 54.08 54.89 3,562,849
07/29/2013 55.38 55.79 54.49 54.74 3,070,655
07/26/2013 56.27 56.43 55.42 55.84 2,728,943
07/25/2013 56.28 56.8 56.07 56.5 2,892,957
07/24/2013 57.4 57.4 56.09 56.34 2,856,427
07/23/2013 57.51 57.835 57.04 57.4 2,056,688
07/22/2013 57.75 57.85 57.11 57.29 1,844,082
07/19/2013 56.82 57.99 56.75 57.89 3,073,593
07/18/2013 56.35 57.11 56.2 56.78 2,257,584
07/17/2013 56.24 56.66 56.04 56.17 1,379,040
07/16/2013 56.11 56.42 55.68 56.19 2,037,401
07/15/2013 55.59 56.355 55.37 56.1 2,055,444
07/12/2013 56.06 56.52 55.46 55.65 2,373,191
07/11/2013 55.8 56.9 55.515 55.97 3,076,899
07/10/2013 55.73 55.89 55.24 55.27 2,696,775
07/09/2013 55.04 55.71 54.9 55.61 2,736,758
07/08/2013 54.93 55.42 54.67 54.82 2,890,754
07/05/2013 53.73 54.66 53.46 54.56 2,801,864
07/03/2013 52.97 53.57 52.54 53.5 1,802,246
07/02/2013 52.33 53.1 52.29 53.05 3,261,390
07/01/2013 52.12 52.75 52 52.28 2,865,803
06/28/2013 52.32 52.45 51.67 51.88 3,938,266
06/27/2013 53.3 53.65 52.25 52.36 3,877,638
06/26/2013 53.49 53.5 52.6 52.99 2,154,271
06/25/2013 52.44 53.26 51.95 53.07 3,498,787
06/24/2013 52.83 52.85 51.66 52.03 4,363,053
06/21/2013 53.2 53.55 52.78 53.43 5,517,230
06/20/2013 53.71 53.79 52.53 52.71 4,162,650
06/19/2013 55.26 55.47 54.12 54.13 2,951,074
06/18/2013 54.94 55.58 54.87 55.3 2,458,166
06/17/2013 54.83 55.32 54.63 55 2,571,056
06/14/2013 55.01 55.23 54.1735 54.32 2,460,602
06/13/2013 54.52 55.155 54.22 55.04 2,297,733
06/12/2013 55.75 55.75 54.35 54.54 2,686,831
06/11/2013 55.61 55.72 55.01 55.26 2,663,372
06/10/2013 56.79 56.85 55.89 56.22 1,960,223
06/07/2013 56.18 56.9 55.8 56.85 3,352,729
06/06/2013 57.94 58 54.83 55.83 7,772,113
06/05/2013 57.15 57.23 56.58 56.64 3,001,822
06/04/2013 57.4 57.73 56.91 57.25 1,987,078
06/03/2013 56.9 57.75 56.72 57.55 2,464,848
05/31/2013 58.16 58.17 56.83 56.85 3,303,690
05/30/2013 58.54 58.79 57.77 58.39 2,155,106
05/29/2013 58.02 58.85 57.81 58.66 2,678,753
05/28/2013 58.5 59.03 58.05 58.23 2,538,413
05/24/2013 57.66 58.01 57.26 57.84 2,846,702
05/23/2013 57.96 58.68 57.29 58.29 5,021,538
05/22/2013 60.36 61.1 58.755 59.15 3,599,352
05/21/2013 59.82 60.855 59.58 60.17 3,484,612
05/20/2013 58.82 59.95 58.77 59.86 2,390,478
05/17/2013 58.66 59.3 58.5 58.79 3,107,808
05/16/2013 58.65 58.87 57.91 58.23 2,251,036
05/15/2013 59.08 59.37 58.37 58.76 2,382,159
05/14/2013 59.17 59.73 59.08 59.45 1,883,746
05/13/2013 59.08 59.67 58.57 59.17 2,580,118
05/10/2013 58.05 59.21 57.91 59.18 3,318,895
05/09/2013 58.4 58.68 57.92 58.39 2,288,744
05/08/2013 58.14 58.91 58.03 58.43 2,642,847
05/07/2013 58.36 58.85 57.43 58.12 5,309,331
05/06/2013 58.15 59.49 57.99 58.4 3,828,833
05/03/2013 57.09 58.305 56.97 58.15 4,008,023
05/02/2013 55.74 56.88 55.02 56.64 4,593,368
05/01/2013 55.26 57.16 54.59 55.24 8,214,594
04/30/2013 54.75 55.15 54.46 55.06 3,235,025
04/29/2013 53.86 55.05 53.65 54.77 2,964,543
04/26/2013 53.6 53.75 52.75 53.61 2,691,632
04/25/2013 53.52 54.5 53.31 53.47 2,708,486
04/24/2013 53.14 53.72 52.97 53.43 2,889,333
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 your brokers before you trade


Want to trade FX?