DVN Historical Prices | Devon Energy Corporation Common Stock

Dow

1.12% Nasdaq

0.98%

Devon Energy Corporation (DVN)

-NYSE

54.29 1.01(1.83%) 3:48PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	54.83	55.32	54.63	55.00	2,571,100	55.00
Jun 14, 2013	55.01	55.23	54.17	54.32	2,460,600	54.32
Jun 13, 2013	54.52	55.15	54.22	55.04	2,298,000	55.04
Jun 12, 2013	55.75	55.75	54.35	54.54	2,686,900	54.54
Jun 12, 2013	0.22 Dividend
Jun 11, 2013	55.61	55.72	55.01	55.26	2,663,400	55.04
Jun 10, 2013	56.79	56.85	55.89	56.22	1,960,300	56.00
Jun 7, 2013	56.18	56.90	55.80	56.85	3,352,700	56.62
Jun 6, 2013	57.94	58.00	54.83	55.83	7,772,100	55.61
Jun 5, 2013	57.15	57.23	56.58	56.64	3,001,900	56.41
Jun 4, 2013	57.40	57.73	56.91	57.25	1,986,400	57.02
Jun 3, 2013	56.90	57.75	56.72	57.55	2,464,800	57.32
May 31, 2013	58.16	58.17	56.83	56.85	3,303,200	56.62
May 30, 2013	58.54	58.79	57.77	58.39	2,155,200	58.16
May 29, 2013	58.02	58.85	57.81	58.66	2,678,800	58.43
May 28, 2013	58.50	59.03	58.05	58.23	2,538,000	58.00
May 24, 2013	57.66	58.01	57.26	57.84	2,846,800	57.61
May 23, 2013	57.96	58.68	57.29	58.29	5,021,500	58.06
May 22, 2013	60.36	61.10	58.76	59.15	3,598,800	58.91
May 21, 2013	59.82	60.86	59.58	60.17	3,482,600	59.93
May 20, 2013	58.82	59.95	58.77	59.86	2,390,300	59.62
May 17, 2013	58.66	59.30	58.50	58.79	3,107,300	58.56
May 16, 2013	58.65	58.87	57.91	58.23	2,251,100	58.00
May 15, 2013	59.08	59.37	58.37	58.76	2,476,500	58.53
May 14, 2013	59.17	59.73	59.08	59.45	1,883,200	59.21
May 13, 2013	59.08	59.67	58.57	59.17	2,579,400	58.93
May 10, 2013	58.05	59.21	57.91	59.18	3,318,800	58.94
May 9, 2013	58.40	58.68	57.92	58.39	2,288,800	58.16
May 8, 2013	58.14	58.91	58.03	58.43	2,642,900	58.20
May 7, 2013	58.36	58.85	57.43	58.12	5,309,400	57.89
May 6, 2013	58.15	59.49	57.99	58.40	3,829,600	58.17
May 3, 2013	57.09	58.31	56.97	58.15	4,007,800	57.92
May 2, 2013	55.74	56.88	55.02	56.64	4,593,400	56.41
May 1, 2013	55.26	57.16	54.59	55.24	8,214,600	55.02
Apr 30, 2013	54.75	55.15	54.46	55.06	3,234,900	54.84
Apr 29, 2013	53.86	55.05	53.65	54.77	2,963,600	54.55
Apr 26, 2013	53.60	53.75	52.75	53.61	2,691,600	53.40
Apr 25, 2013	53.52	54.50	53.31	53.47	2,708,500	53.26
Apr 24, 2013	53.14	53.72	52.97	53.43	2,889,900	53.22
Apr 23, 2013	51.83	52.96	51.11	52.93	5,267,600	52.72
Apr 22, 2013	51.50	51.85	50.81	51.70	4,636,500	51.49
Apr 19, 2013	53.34	53.44	51.04	51.44	5,515,000	51.24
Apr 18, 2013	52.92	53.50	52.09	53.10	3,129,400	52.89
Apr 17, 2013	53.48	53.49	52.08	52.80	3,520,700	52.59
Apr 16, 2013	53.68	54.16	53.28	54.03	3,392,500	53.81
Apr 15, 2013	54.33	54.49	53.08	53.10	5,542,900	52.89
Apr 12, 2013	56.25	56.51	54.92	55.05	5,752,900	54.83
Apr 11, 2013	55.95	56.69	55.46	56.54	2,921,700	56.31
Apr 10, 2013	55.52	56.08	55.16	55.80	2,566,600	55.58
Apr 9, 2013	54.49	55.59	54.20	55.23	2,264,400	55.01
Apr 8, 2013	54.06	54.72	53.79	54.44	2,486,400	54.22
Apr 5, 2013	52.97	54.50	52.79	54.00	3,446,800	53.79
Apr 4, 2013	53.81	54.16	53.11	53.39	3,221,400	53.18
Apr 3, 2013	54.95	55.05	53.62	53.85	2,912,600	53.64
Apr 2, 2013	55.69	55.70	54.70	54.95	3,133,700	54.73
Apr 1, 2013	56.19	56.27	55.03	55.52	3,464,600	55.30
Mar 28, 2013	57.14	57.30	56.34	56.42	3,737,300	56.20
Mar 27, 2013	56.94	57.34	56.75	57.14	1,787,700	56.91
Mar 26, 2013	57.23	57.45	56.81	57.21	2,273,600	56.98
Mar 25, 2013	57.65	58.15	56.84	57.02	2,427,100	56.79
Mar 22, 2013	57.21	57.60	56.95	57.31	2,472,900	57.08
Mar 21, 2013	56.79	57.70	56.65	56.91	2,928,700	56.68
Mar 20, 2013	57.70	58.00	56.70	57.11	2,894,200	56.88
Mar 19, 2013	57.93	58.12	56.82	57.26	3,818,700	57.03
Mar 18, 2013	57.62	58.48	57.35	57.97	3,180,000	57.74
Mar 15, 2013	57.50	58.53	57.36	58.06	4,884,200	57.83
Mar 14, 2013	55.76	57.79	55.70	57.68	4,114,900	57.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DVN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Devon Energy Corporation (DVN)