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
2018-07-17 43.79 44.55 43.765 44.08 423,253
2018-07-16 44.43 44.43 43.24 44.255 538,670
2018-07-13 44.02 45.31 44.02 44.60 639,072
2018-07-12 44.50 44.50 43.73 43.94 282,487
2018-07-11 44.34 45.34 43.94 44.09 498,380
2018-07-10 45.95 46.44 45.45 45.56 428,423
2018-07-09 44.96 45.245 44.74 45.245 443,557
2018-07-06 43.64 44.82 43.64 44.51 287,456
2018-07-05 44.13 44.27 43.74 44.035 375,313
2018-07-03 44.70 45.15 43.78 44.03 301,190
2018-07-02 43.36 43.83 43.11 43.54 350,854
2018-06-29 44.06 44.80 43.99 43.99 480,618
2018-06-28 43.76 43.95 43.04 43.525 479,109
2018-06-27 43.34 44.49 43.34 43.44 529,831
2018-06-26 42.185 42.81 41.63 42.64 449,479
2018-06-25 43.45 43.45 41.68 41.94 484,805
2018-06-22 42.70 43.77 42.70 43.31 448,589
2018-06-21 42.03 42.03 41.04 41.23 364,340
2018-06-20 42.35 42.78 41.76 42.62 525,811
2018-06-19 40.44 42.005 40.44 41.68 442,033
2018-06-18 40.47 41.77 40.47 41.07 399,827
2018-06-15 41.36 41.36 40.08 40.18 599,481
2018-06-14 42.91 42.98 41.69 41.705 405,697
2018-06-13 41.93 42.945 41.73 42.80 334,673
2018-06-12 42.29 42.87 41.90 41.985 372,906
2018-06-11 41.97 42.57 41.94 42.375 359,908
2018-06-08 41.94 42.23 41.58 42.04 301,428
2018-06-07 41.75 42.505 41.75 41.99 369,091
2018-06-06 41.68 42.33 41.37 41.37 811,281
2018-06-05 39.445 39.80 38.59 39.36 841,966

» More Devon Energy Stock Price History

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