DEVON ENERGY Historical Stock Price

Below is the stock price history for Devon Energy DVN. Data is recorded each day for the historical open, high, low, close and volume. The Devon Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Devon Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 42.98 42.98 42.44 42.75 190,175
2018-01-18 43.01 43.71 43.01 43.22 143,245
2018-01-17 43.28 43.79 42.70 43.41 287,722
2018-01-16 44.10 44.36 43.27 43.36 333,120
2018-01-12 43.25 44.18 43.10 43.945 436,942
2018-01-11 42.35 43.54 42.35 43.10 344,672
2018-01-10 42.56 42.61 42.07 42.20 230,196
2018-01-09 43.08 43.21 42.48 42.48 358,463
2018-01-08 42.95 43.37 42.62 43.23 250,890
2018-01-05 42.92 43.21 42.67 43.085 292,798
2018-01-04 42.79 43.28 42.36 43.205 225,361
2018-01-03 42.70 43.27 42.70 42.71 239,390
2018-01-02 41.73 42.24 41.72 42.19 205,515
2017-12-29 41.72 41.72 41.35 41.46 204,860
2017-12-28 41.55 41.83 41.55 41.78 152,530
2017-12-27 42.30 42.455 41.70 41.84 187,763
2017-12-26 41.76 42.54 41.56 42.47 248,065
2017-12-22 41.02 41.68 40.83 41.56 420,001
2017-12-21 39.78 41.265 39.60 40.93 440,307
2017-12-20 38.63 39.825 38.46 39.78 469,954
2017-12-19 38.07 39.05 38.07 38.75 387,195
2017-12-18 37.79 38.21 37.48 38.11 455,582
2017-12-15 38.23 38.23 37.47 37.665 425,934
2017-12-14 38.05 38.39 38.01 38.01 311,477
2017-12-13 38.31 38.39 38.04 38.14 240,863
2017-12-12 38.70 38.825 38.04 38.46 237,157
2017-12-11 38.09 38.64 38.09 38.48 207,072
2017-12-08 37.63 38.40 37.46 38.025 206,830
2017-12-07 36.72 37.28 36.72 37.125 199,672
2017-12-06 37.85 37.89 36.82 36.87 300,909

» More Devon Energy Stock Price History

To see other companies like Devon Energy (DVN), view our stock market today for news, and other data.