Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	42.57	43.43	42.35	42.90	4,407,891	-0.28(-0.66%)
Mar 30, 2015	42.63	43.26	42.34	43.19	4,566,561	+1.11(+2.64%)
Mar 27, 2015	42.60	42.60	41.93	42.08	3,201,630	-0.65(-1.52%)
Mar 26, 2015	43.35	43.52	42.42	42.72	5,357,787	+0.30(+0.70%)
Mar 25, 2015	41.58	42.93	41.50	42.42	8,690,828	+1.28(+3.11%)
Mar 24, 2015	41.32	41.67	41.07	41.14	4,033,152	-0.09(-0.22%)
Mar 23, 2015	41.80	42.13	41.22	41.24	3,985,301	-0.49(-1.18%)
Mar 20, 2015	41.86	42.41	41.68	41.73	6,096,510	+0.28(+0.69%)
Mar 19, 2015	42.03	42.29	41.39	41.44	3,146,399	-1.41(-3.29%)
Mar 18, 2015	40.69	43.09	40.55	42.85	4,967,950	+1.56(+3.77%)
Mar 17, 2015	41.42	41.73	40.92	41.29	3,540,562	-0.50(-1.19%)
Mar 16, 2015	40.63	41.83	40.40	41.79	5,016,399	+0.75(+1.82%)
Mar 13, 2015	40.23	41.08	40.08	41.04	5,190,142	+0.38(+0.93%)
Mar 12, 2015	41.23	41.33	40.61	40.67	4,678,888	-0.48(-1.16%)
Mar 11, 2015	41.53	41.60	40.88	41.14	10,539,363	+0.78(+1.92%)
Mar 10, 2015	40.70	41.16	40.35	40.37	3,966,203	-0.74(-1.81%)
Mar 09, 2015	41.81	42.13	41.10	41.11	3,938,824	-0.81(-1.93%)
Mar 06, 2015	42.41	42.63	41.88	41.92	6,455,569	-1.17(-2.71%)
Mar 05, 2015	43.66	43.66	43.08	43.09	3,528,810	-0.73(-1.67%)
Mar 04, 2015	43.52	43.90	42.88	43.82	5,287,013	+0.43(+1.00%)
Mar 03, 2015	43.04	43.89	42.96	43.39	5,104,123	+0.28(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Follow Us