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
2017-11-17 38.52 38.91 38.51 38.72 222,017
2017-11-16 38.06 38.28 37.72 38.16 297,105
2017-11-15 37.52 38.05 37.42 37.93 298,111
2017-11-14 39.35 39.35 38.27 38.27 309,071
2017-11-13 40.13 40.40 39.62 39.665 295,638
2017-11-10 40.72 40.89 40.05 40.40 263,339
2017-11-09 40.28 41.00 40.27 40.78 455,192
2017-11-08 40.93 40.93 40.205 40.24 791,089
2017-11-07 40.92 41.47 40.90 41.29 2,065,368
2017-11-06 39.91 40.86 39.82 40.86 1,429,542
2017-11-03 38.87 39.52 38.78 39.24 605,385
2017-11-02 38.77 39.33 38.52 38.83 816,331
2017-11-01 38.54 39.23 37.98 39.04 548,396
2017-10-31 35.71 37.00 35.71 36.81 225,093
2017-10-30 36.36 36.36 35.79 36.045 260,179
2017-10-27 34.67 35.80 34.65 35.80 315,371
2017-10-26 34.54 34.92 34.01 34.89 343,977
2017-10-25 34.73 34.89 34.20 34.24 243,370
2017-10-24 34.84 35.20 34.72 34.84 353,643
2017-10-23 35.04 35.33 34.68 34.705 286,470
2017-10-20 34.90 35.06 34.72 34.915 210,952
2017-10-19 35.27 35.40 34.75 34.95 229,674
2017-10-18 35.85 36.03 35.09 35.19 282,416
2017-10-17 35.62 35.86 35.22 35.73 193,646
2017-10-16 36.18 36.39 35.78 35.84 243,462
2017-10-13 36.20 36.34 35.85 35.89 202,354
2017-10-12 35.46 35.76 35.43 35.59 257,681
2017-10-11 36.17 36.17 35.72 36.03 234,049
2017-10-10 36.72 36.76 35.96 35.96 301,248
2017-10-09 35.90 35.99 35.58 35.87 262,174

» More Devon Energy Stock Price History

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