DVN Historical Prices | Devon Energy Corporation Common Stock

STI

1.45%

Devon Energy Corporation (DVN)

-NYSE

55.30 0.30(0.55%) 04:00 SGT|After Hours : 55.30 0.00 (0.00%) 04:29 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	54.83	55.32	54.63	55.00	2,571,100	55.00
14 Jun 2013	55.01	55.23	54.17	54.32	2,460,600	54.32
13 Jun 2013	54.52	55.15	54.22	55.04	2,298,000	55.04
12 Jun 2013	55.75	55.75	54.35	54.54	2,686,900	54.54
Jun 12, 2013	0.22 Dividend
11 Jun 2013	55.61	55.72	55.01	55.26	2,663,400	55.04
10 Jun 2013	56.79	56.85	55.89	56.22	1,960,300	56.00
7 Jun 2013	56.18	56.90	55.80	56.85	3,352,700	56.62
6 Jun 2013	57.94	58.00	54.83	55.83	7,772,100	55.61
5 Jun 2013	57.15	57.23	56.58	56.64	3,001,900	56.41
4 Jun 2013	57.40	57.73	56.91	57.25	1,986,400	57.02
3 Jun 2013	56.90	57.75	56.72	57.55	2,464,800	57.32
31 May 2013	58.16	58.17	56.83	56.85	3,303,200	56.62
30 May 2013	58.54	58.79	57.77	58.39	2,155,200	58.16
29 May 2013	58.02	58.85	57.81	58.66	2,678,800	58.43
28 May 2013	58.50	59.03	58.05	58.23	2,538,000	58.00
24 May 2013	57.66	58.01	57.26	57.84	2,846,800	57.61
23 May 2013	57.96	58.68	57.29	58.29	5,021,500	58.06
22 May 2013	60.36	61.10	58.76	59.15	3,598,800	58.91
21 May 2013	59.82	60.86	59.58	60.17	3,482,600	59.93
20 May 2013	58.82	59.95	58.77	59.86	2,390,300	59.62
17 May 2013	58.66	59.30	58.50	58.79	3,107,300	58.56
16 May 2013	58.65	58.87	57.91	58.23	2,251,100	58.00
15 May 2013	59.08	59.37	58.37	58.76	2,476,500	58.53
14 May 2013	59.17	59.73	59.08	59.45	1,883,200	59.21
13 May 2013	59.08	59.67	58.57	59.17	2,579,400	58.93
10 May 2013	58.05	59.21	57.91	59.18	3,318,800	58.94
9 May 2013	58.40	58.68	57.92	58.39	2,288,800	58.16
8 May 2013	58.14	58.91	58.03	58.43	2,642,900	58.20
7 May 2013	58.36	58.85	57.43	58.12	5,309,400	57.89
6 May 2013	58.15	59.49	57.99	58.40	3,829,600	58.17
3 May 2013	57.09	58.31	56.97	58.15	4,007,800	57.92
2 May 2013	55.74	56.88	55.02	56.64	4,593,400	56.41
1 May 2013	55.26	57.16	54.59	55.24	8,214,600	55.02
30 Apr 2013	54.75	55.15	54.46	55.06	3,234,900	54.84
29 Apr 2013	53.86	55.05	53.65	54.77	2,963,600	54.55
26 Apr 2013	53.60	53.75	52.75	53.61	2,691,600	53.40
25 Apr 2013	53.52	54.50	53.31	53.47	2,708,500	53.26
24 Apr 2013	53.14	53.72	52.97	53.43	2,889,900	53.22
23 Apr 2013	51.83	52.96	51.11	52.93	5,267,600	52.72
22 Apr 2013	51.50	51.85	50.81	51.70	4,636,500	51.49
19 Apr 2013	53.34	53.44	51.04	51.44	5,515,000	51.24
18 Apr 2013	52.92	53.50	52.09	53.10	3,129,400	52.89
17 Apr 2013	53.48	53.49	52.08	52.80	3,520,700	52.59
16 Apr 2013	53.68	54.16	53.28	54.03	3,392,500	53.81
15 Apr 2013	54.33	54.49	53.08	53.10	5,542,900	52.89
12 Apr 2013	56.25	56.51	54.92	55.05	5,752,900	54.83
11 Apr 2013	55.95	56.69	55.46	56.54	2,921,700	56.31
10 Apr 2013	55.52	56.08	55.16	55.80	2,566,600	55.58
9 Apr 2013	54.49	55.59	54.20	55.23	2,264,400	55.01
8 Apr 2013	54.06	54.72	53.79	54.44	2,486,400	54.22
5 Apr 2013	52.97	54.50	52.79	54.00	3,446,800	53.79
4 Apr 2013	53.81	54.16	53.11	53.39	3,221,400	53.18
3 Apr 2013	54.95	55.05	53.62	53.85	2,912,600	53.64
2 Apr 2013	55.69	55.70	54.70	54.95	3,133,700	54.73
1 Apr 2013	56.19	56.27	55.03	55.52	3,464,600	55.30
28 Mar 2013	57.14	57.30	56.34	56.42	3,737,300	56.20
27 Mar 2013	56.94	57.34	56.75	57.14	1,787,700	56.91
26 Mar 2013	57.23	57.45	56.81	57.21	2,273,600	56.98
25 Mar 2013	57.65	58.15	56.84	57.02	2,427,100	56.79
22 Mar 2013	57.21	57.60	56.95	57.31	2,472,900	57.08
21 Mar 2013	56.79	57.70	56.65	56.91	2,928,700	56.68
20 Mar 2013	57.70	58.00	56.70	57.11	2,894,200	56.88
19 Mar 2013	57.93	58.12	56.82	57.26	3,818,700	57.03
18 Mar 2013	57.62	58.48	57.35	57.97	3,180,000	57.74
15 Mar 2013	57.50	58.53	57.36	58.06	4,884,200	57.83
14 Mar 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 for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On DVN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Devon Energy Corporation (DVN)