The closing price for Devon Energy (DVN) in 2013 was $41.32, on December 31, 2013. It was up 18.4% for the year. The latest price is $46.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $41.30 | $41.53 | $40.99 | $41.32 | 2,336,589 |
December 30 2013 | $41.24 | $41.67 | $41.11 | $41.27 | 2,724,262 |
December 27 2013 | $41.01 | $41.32 | $40.82 | $41.20 | 1,473,304 |
December 26 2013 | $40.84 | $41.04 | $40.47 | $40.81 | 2,125,290 |
December 24 2013 | $40.56 | $41.03 | $40.46 | $40.91 | 847,762 |
December 23 2013 | $40.94 | $41.30 | $40.54 | $40.61 | 1,942,694 |
December 20 2013 | $40.69 | $40.81 | $40.15 | $40.69 | 3,954,395 |
December 19 2013 | $39.63 | $40.81 | $39.50 | $40.57 | 3,619,996 |
December 18 2013 | $39.87 | $39.99 | $38.75 | $39.63 | 4,353,754 |
December 17 2013 | $40.24 | $40.25 | $39.80 | $39.83 | 3,027,127 |
December 16 2013 | $39.81 | $40.44 | $39.76 | $40.33 | 2,800,613 |
December 13 2013 | $39.69 | $39.98 | $39.40 | $39.55 | 3,039,884 |
December 12 2013 | $39.93 | $40.27 | $39.66 | $39.68 | 2,967,016 |
December 11 2013 | $40.33 | $40.43 | $39.60 | $39.78 | 3,354,601 |
December 10 2013 | $40.24 | $40.93 | $40.22 | $40.47 | 3,210,338 |
December 09 2013 | $40.37 | $40.58 | $40.01 | $40.39 | 2,435,287 |
December 06 2013 | $41.15 | $41.19 | $40.04 | $40.24 | 3,129,169 |
December 05 2013 | $40.33 | $41.19 | $40.21 | $40.83 | 3,845,857 |
December 04 2013 | $40.76 | $41.12 | $40.43 | $40.46 | 3,597,287 |
December 03 2013 | $40.41 | $41.21 | $40.23 | $40.89 | 3,588,767 |
December 02 2013 | $40.51 | $40.53 | $40.12 | $40.28 | 3,362,668 |
November 29 2013 | $40.33 | $40.74 | $40.05 | $40.33 | 2,250,204 |
November 27 2013 | $40.77 | $40.93 | $40.21 | $40.30 | 2,278,641 |
November 26 2013 | $40.89 | $41.51 | $40.74 | $40.77 | 3,302,041 |
November 25 2013 | $41.49 | $41.59 | $40.45 | $40.99 | 3,523,617 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.