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
2018-10-12 36.30 36.76 35.91 36.76 829,006
2018-10-11 36.84 37.10 35.99 36.15 966,285
2018-10-10 38.95 38.95 37.36 37.36 940,421
2018-10-09 39.00 39.985 39.00 39.50 761,216
2018-10-08 39.54 39.55 38.69 38.76 864,378
2018-10-05 40.30 40.35 39.65 40.04 433,287
2018-10-04 40.63 40.81 39.86 40.23 409,093
2018-10-03 39.95 40.73 39.78 40.61 544,018
2018-10-02 39.84 40.25 39.775 39.795 526,717
2018-10-01 40.29 40.39 40.09 40.19 539,446
2018-09-28 40.14 40.24 39.77 39.965 525,053
2018-09-27 39.68 39.815 39.35 39.405 400,732
2018-09-26 40.75 40.87 39.69 39.69 552,851
2018-09-25 41.86 41.86 41.39 41.435 455,082
2018-09-24 41.395 41.65 41.13 41.65 455,339
2018-09-21 40.81 40.81 40.33 40.515 630,049
2018-09-20 40.18 40.18 39.95 40.065 323,843
2018-09-19 39.52 40.08 39.52 39.91 443,073
2018-09-18 39.50 39.60 39.075 39.305 607,346
2018-09-17 40.10 40.10 38.705 38.745 900,228
2018-09-14 41.00 41.00 39.62 39.63 1,044,221
2018-09-13 41.80 41.80 40.69 40.805 483,049
2018-09-12 42.18 42.24 41.63 41.995 847,988
2018-09-11 40.30 41.56 40.30 41.475 647,696
2018-09-10 40.71 40.95 40.17 40.52 630,921
2018-09-07 39.78 40.51 39.78 40.51 970,627
2018-09-06 41.10 41.31 40.53 40.665 736,320
2018-09-05 41.69 41.89 41.24 41.755 805,235
2018-09-04 43.04 43.24 42.16 42.33 480,945
2018-08-31 42.66 42.99 42.50 42.945 312,719

» More Devon Energy Stock Price History

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