Devon Energy Corp

(NYSE: DVN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.29 Down -0.86 -1.45%
Find prices for:
MORE ON DVN
DEVON ENERGY CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 61.1 57.29 58.82 58.29 14,496,100
5/13/2013 59.73 57.91 59.08 58.79 12,299,500
5/6/2013 59.49 57.43 58.15 59.18 17,389,400
4/29/2013 58.31 53.65 53.86 58.15 23,016,100
4/22/2013 54.5 50.81 51.5 53.61 18,194,700
4/15/2013 54.49 51.04 54.33 51.44 21,103,900
4/8/2013 56.69 53.79 54.06 55.05 15,995,000
4/1/2013 56.27 52.79 56.19 54 16,181,100
3/25/2013 58.15 56.34 57.65 56.42 10,225,500
3/18/2013 58.48 56.65 57.62 57.31 15,297,600
3/13/2013 0.2 Ex-dividend
3/11/2013 58.53 55.25 56.02 58.06 18,326,000
3/4/2013 56.31 53.18 53.69 56.24 16,065,400
2/25/2013 55.73 52.69 55.47 53.88 20,068,700
2/18/2013 60.62 54.35 59.47 54.98 26,385,300
2/11/2013 61.8 58.73 60.27 59.25 24,390,200
2/4/2013 60.5 57.08 57.72 60.42 17,890,700
1/28/2013 58.4 54.06 54.94 58.02 24,821,600
1/21/2013 55.18 53.81 54.22 54.98 10,567,000
1/14/2013 54.66 53.18 54.3 54.28 11,948,700
1/7/2013 55.02 53.15 54.97 54.26 16,016,400
12/31/2012 54.7 50.89 50.93 54.58 15,578,600
12/24/2012 53.44 51.1 53.31 51.15 8,597,100
12/17/2012 54.38 51.81 52 53.46 20,012,700
12/12/2012 0.2 Ex-dividend
12/10/2012 53.38 51.79 52.85 51.92 20,481,500
12/3/2012 53.33 51.62 52 52.92 16,995,300
11/26/2012 53.53 51.49 52.59 51.67 20,352,100
11/19/2012 53.69 52.48 53.33 53.23 9,153,300
11/12/2012 54.45 51.82 53.94 52.4 18,594,100
11/5/2012 59.71 53.7 57.55 53.83 28,256,900
10/29/2012 59.39 57.47 58.75 57.8 7,527,500
10/22/2012 61.99 57.92 61.85 58.29 12,245,400
10/15/2012 63 60.49 61.16 62 11,588,500
10/8/2012 62.14 59.3 59.46 61.36 10,302,400
10/1/2012 61.84 59.69 61.16 60.02 12,578,700
9/24/2012 61.05 58.4 60.57 60.5 12,918,500
9/17/2012 63.72 60.01 63.27 61.13 16,500,200
9/12/2012 0.2 Ex-dividend
9/10/2012 63.95 59.21 59.4 63.49 17,183,300
9/3/2012 59.47 56.82 57.75 59.34 11,200,100
8/27/2012 61.25 57.63 61.09 57.83 14,771,500
8/20/2012 61.71 58.57 58.78 61.04 15,543,600
8/13/2012 59.89 58.03 59.51 58.97 10,923,600
8/6/2012 61.21 56.5 56.67 59.88 14,897,800
7/30/2012 59.62 55.05 59.01 56.32 24,795,800
7/23/2012 59.3 55.86 57.57 58.88 16,229,500
7/16/2012 59.34 54.75 55.29 58.99 17,475,600
7/9/2012 57.25 54.56 57.11 55.4 14,931,800
7/2/2012 58.69 56.66 57.39 57.25 11,856,200
6/25/2012 58.23 54.01 54.8 57.99 20,360,800
6/18/2012 58.1 54.37 57.08 55.5 26,024,600
6/13/2012 0.2 Ex-dividend
6/11/2012 59.66 56.04 59.38 57.35 22,761,400
6/4/2012 61.42 57.14 58.02 58.71 17,979,900
5/28/2012 61.81 57.55 60.67 57.99 16,040,100
5/21/2012 63.41 59.7 61.59 60.02 23,101,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 11:35 PM ET
Ad Choice Feedback