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
2019-01-15 26.41 26.57 26.29 26.395 362,201
2019-01-14 26.17 26.525 25.99 26.175 394,872
2019-01-11 25.81 26.50 25.77 26.415 544,775
2019-01-10 25.57 26.42 25.39 26.29 590,592
2019-01-09 25.76 26.05 25.39 25.765 840,252
2019-01-08 25.38 25.71 25.16 25.545 496,220
2019-01-07 24.37 25.73 24.37 25.32 560,343
2019-01-04 24.19 24.67 24.05 24.57 678,326
2019-01-03 23.13 23.96 22.94 23.47 590,439
2019-01-02 21.76 23.39 21.76 23.095 418,694
2018-12-31 22.77 22.92 22.03 22.44 545,855
2018-12-28 23.01 23.16 22.27 22.39 586,347
2018-12-27 22.20 22.80 21.83 22.74 583,007
2018-12-26 20.96 22.55 20.44 22.55 654,744
2018-12-24 21.77 21.94 21.00 21.00 371,524
2018-12-21 22.52 22.78 21.93 21.97 716,132
2018-12-20 23.29 23.81 22.46 22.47 1,223,643
2018-12-19 24.69 25.03 23.73 23.89 837,780
2018-12-18 25.43 25.70 24.42 24.49 771,590
2018-12-17 25.59 26.52 25.49 25.49 710,503
2018-12-14 26.46 26.46 25.81 25.875 529,001
2018-12-13 27.09 27.13 26.44 26.875 625,969
2018-12-12 27.40 28.04 27.24 27.315 619,380
2018-12-11 26.82 27.11 26.31 26.755 598,192
2018-12-10 26.63 27.08 25.89 26.28 648,328
2018-12-07 28.60 28.66 27.15 27.235 636,962
2018-12-06 26.96 27.835 26.70 27.76 708,390
2018-12-04 28.97 28.97 28.13 28.13 714,277
2018-12-03 28.50 29.05 28.13 28.655 811,541
2018-11-30 26.37 27.11 26.09 26.975 699,389

» More Devon Energy Stock Price History

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