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
2018-04-19 36.48 36.48 35.52 35.70 1,480,874
2018-04-18 34.27 36.67 34.27 36.235 1,400,223
2018-04-17 33.52 33.86 33.24 33.715 535,133
2018-04-16 33.57 33.69 33.13 33.55 486,381
2018-04-13 33.38 33.84 33.135 33.625 738,657
2018-04-12 33.55 33.55 32.915 32.915 509,148
2018-04-11 33.69 34.03 33.43 33.71 520,782
2018-04-10 32.19 33.77 32.19 33.65 744,924
2018-04-09 31.60 32.25 31.54 31.54 502,906
2018-04-06 32.05 32.12 31.00 31.50 808,341
2018-04-05 31.40 32.45 31.40 32.395 483,552
2018-04-03 30.56 31.29 30.13 31.28 734,785
2018-04-02 31.63 31.63 29.84 30.38 694,466
2018-03-29 31.44 31.93 31.21 31.86 478,275
2018-03-28 31.97 32.00 31.01 31.195 898,262
2018-03-27 32.29 32.57 31.66 31.66 576,232
2018-03-26 32.52 32.52 31.60 32.49 616,748
2018-03-23 32.75 33.04 32.175 32.175 821,009
2018-03-22 32.70 32.72 32.11 32.28 750,393
2018-03-21 32.62 33.27 32.62 32.905 699,199
2018-03-20 31.46 31.71 31.44 31.515 572,155
2018-03-19 31.565 31.57 30.95 31.09 672,298
2018-03-16 31.96 32.54 31.92 31.97 722,369
2018-03-15 32.74 32.76 31.545 31.74 801,139
2018-03-14 32.725 32.99 32.59 32.64 927,501
2018-03-13 32.72 32.81 32.32 32.73 878,516
2018-03-12 32.91 33.00 32.61 32.85 600,153
2018-03-09 33.00 33.00 32.19 32.725 795,742
2018-03-08 31.74 32.48 31.74 32.28 902,209
2018-03-07 30.95 31.37 30.75 30.965 486,549

» More Devon Energy Stock Price History

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