|
 Devon Energy Corp - [Ticker: DVN] |     | | Last Trade | 26.97 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.06 (+1.00%) | Open | 26.51 | | High | 27.15 | Low | 25.98 | | Volume | 6,761,406 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 38.83 x 1,000 - 38.84 x 700 | | Former Close | 26.91 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DVN quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 5,638,400 | 73.98 | 73.98 | 71.01 | 72.23 | 00:00:00 | | 2004-10-14 | 3,272,200 | 72.83 | 73.63 | 72.53 | 72.98 | 00:00:00 | | 2004-10-15 | 3,091,800 | 73.45 | 73.56 | 72.68 | 73.02 | 00:00:00 | | 2004-10-18 | 2,928,600 | 73.38 | 73.82 | 72.04 | 72.14 | 00:00:00 | | 2004-10-19 | 2,314,400 | 72.13 | 72.83 | 71.70 | 72.52 | 00:00:00 | | 2004-10-20 | 3,794,000 | 73.02 | 74.35 | 73.00 | 74.24 | 00:00:00 | | 2004-10-21 | 3,538,200 | 74.70 | 75.40 | 74.40 | 75.25 | 00:00:00 | | 2004-10-22 | 3,467,800 | 75.95 | 77.25 | 75.57 | 76.36 | 00:00:00 | | 2004-10-25 | 2,684,000 | 76.46 | 77.05 | 75.79 | 76.39 | 00:00:00 | | 2004-10-26 | 2,056,600 | 75.95 | 77.52 | 75.90 | 77.52 | 00:00:00 | | 2004-10-27 | 4,614,800 | 77.52 | 78.20 | 75.06 | 75.52 | 00:00:00 | | 2004-10-28 | 5,528,800 | 75.27 | 75.89 | 72.67 | 73.13 | 00:00:00 | | 2004-10-29 | 3,561,000 | 73.88 | 74.40 | 73.13 | 73.97 | 00:00:00 | | 2004-11-01 | 2,795,200 | 74.60 | 75.01 | 73.13 | 74.01 | 00:00:00 | | 2004-11-02 | 3,117,000 | 74.01 | 74.44 | 72.77 | 72.85 | 00:00:00 | | 2004-11-03 | 2,570,600 | 73.85 | 74.97 | 73.15 | 74.63 | 00:00:00 | | 2004-11-04 | 4,724,600 | 74.88 | 76.60 | 74.88 | 76.00 | 00:00:00 | | 2004-11-05 | 2,610,600 | 76.15 | 77.50 | 76.15 | 76.90 | 00:00:00 | | 2004-11-08 | 3,289,800 | 76.70 | 76.84 | 75.10 | 75.52 | 00:00:00 | | 2004-11-09 | 4,153,000 | 75.25 | 75.90 | 74.41 | 74.60 | 00:00:00 | | 2004-11-10 | 5,617,600 | 74.50 | 74.97 | 73.91 | 74.55 | 00:00:00 | | 2004-11-11 | 2,803,400 | 74.25 | 74.73 | 74.12 | 74.57 | 00:00:00 | | 2004-11-12 | 3,935,400 | 74.80 | 76.27 | 74.57 | 75.90 | 00:00:00 | | 2004-11-15 | 4,090,000 | 75.90 | 75.90 | 74.25 | 74.95 | 00:00:00 | | 2004-11-16 | 2,606,300 | 37.95 | 38.14 | 37.46 | 37.71 | 00:00:00 | | 2004-11-17 | 2,847,300 | 37.96 | 38.44 | 37.75 | 38.06 | 00:00:00 | | 2004-11-18 | 2,190,800 | 38.15 | 38.30 | 37.85 | 38.08 | 00:00:00 | | 2004-11-19 | 3,336,600 | 38.36 | 39.11 | 38.00 | 38.68 | 00:00:00 | | 2004-11-22 | 2,438,000 | 39.10 | 39.56 | 38.83 | 39.50 | 00:00:00 | | 2004-11-23 | 4,203,700 | 39.95 | 40.84 | 39.70 | 40.29 | 00:00:00 | | 2004-11-24 | 2,549,400 | 40.54 | 41.09 | 40.09 | 40.96 | 00:00:00 | | 2004-11-26 | 821,000 | 41.38 | 41.64 | 41.24 | 41.27 | 00:00:00 | | 2004-11-29 | 2,417,800 | 41.48 | 41.48 | 40.51 | 40.94 | 00:00:00 | | 2004-11-30 | 3,363,700 | 40.94 | 41.58 | 40.90 | 41.42 | 00:00:00 | | 2004-12-01 | 4,221,000 | 41.51 | 41.51 | 40.15 | 40.38 | 00:00:00 | | 2004-12-02 | 4,475,800 | 39.90 | 40.05 | 38.31 | 39.03 | 00:00:00 | | 2004-12-03 | 2,586,300 | 39.00 | 39.63 | 38.56 | 39.55 | 00:00:00 | | 2004-12-06 | 1,880,900 | 40.00 | 40.12 | 39.34 | 39.55 | 00:00:00 | | 2004-12-07 | 3,754,700 | 39.89 | 39.89 | 37.96 | 38.12 | 00:00:00 | | 2004-12-08 | 3,035,500 | 38.04 | 38.48 | 37.20 | 38.38 | 00:00:00 | | 2004-12-09 | 2,827,900 | 38.50 | 38.80 | 37.90 | 38.45 | 00:00:00 | | 2004-12-10 | 2,234,500 | 39.40 | 39.40 | 37.71 | 38.10 | 00:00:00 | | 2004-12-13 | 2,208,500 | 38.45 | 39.28 | 38.34 | 39.21 | 00:00:00 | | 2004-12-14 | 2,178,100 | 39.50 | 39.64 | 39.34 | 39.48 | 00:00:00 | | 2004-12-15 | 2,760,000 | 39.60 | 40.17 | 39.30 | 40.17 | 00:00:00 | | 2004-12-16 | 2,972,300 | 40.15 | 40.37 | 39.73 | 39.93 | 00:00:00 | | 2004-12-17 | 3,482,800 | 39.93 | 40.20 | 39.86 | 40.15 | 00:00:00 | | 2004-12-20 | 2,245,300 | 39.75 | 40.48 | 39.70 | 40.48 | 00:00:00 | | 2004-12-21 | 1,600,900 | 40.11 | 40.52 | 40.11 | 40.41 | 00:00:00 | | 2004-12-22 | 3,253,000 | 40.55 | 40.60 | 39.15 | 39.29 | 00:00:00 | | 2004-12-23 | 1,548,600 | 39.30 | 40.00 | 39.28 | 39.40 | 00:00:00 | | 2004-12-27 | 2,458,100 | 39.41 | 39.60 | 38.40 | 38.50 | 00:00:00 | | 2004-12-28 | 1,248,000 | 38.30 | 38.92 | 38.30 | 38.69 | 00:00:00 | | 2004-12-29 | 1,273,000 | 38.63 | 39.19 | 38.50 | 38.94 | 00:00:00 | | 2004-12-30 | 1,020,800 | 38.95 | 39.18 | 38.65 | 38.93 | 00:00:00 | | 2004-12-31 | 1,286,400 | 38.90 | 39.30 | 38.84 | 38.92 | 00:00:00 | | 2005-01-03 | 4,159,600 | 38.93 | 38.93 | 36.90 | 37.20 | 00:00:00 | | 2005-01-04 | 3,047,500 | 37.20 | 37.63 | 37.03 | 37.11 | 00:00:00 | | 2005-01-05 | 4,268,300 | 37.12 | 37.35 | 36.53 | 36.60 | 00:00:00 | | 2005-01-06 | 4,270,000 | 36.49 | 37.62 | 36.48 | 37.11 | 00:00:00 | | 2005-01-07 | 2,453,700 | 37.09 | 37.22 | 36.65 | 37.01 | 00:00:00 | | 2005-01-10 | 2,594,900 | 37.60 | 38.10 | 37.55 | 37.61 | 00:00:00 | | 2005-01-11 | 3,117,900 | 38.15 | 38.29 | 37.75 | 37.89 | 00:00:00 | | 2005-01-12 | 3,535,900 | 38.02 | 38.64 | 37.85 | 38.20 | 00:00:00 | | 2005-01-13 | 3,443,000 | 38.35 | 38.91 | 38.00 | 38.07 | 00:00:00 | | 2005-01-14 | 2,548,300 | 38.94 | 38.94 | 38.00 | 38.55 | 00:00:00 | | 2005-01-18 | 2,687,300 | 39.00 | 39.49 | 38.96 | 39.40 | 00:00:00 | | 2005-01-19 | 2,008,700 | 39.55 | 39.82 | 39.35 | 39.47 | 00:00:00 | | 2005-01-20 | 2,534,200 | 39.18 | 39.61 | 38.71 | 39.26 | 00:00:00 | | 2005-01-21 | 2,326,300 | 39.51 | 40.03 | 39.39 | 39.44 | 00:00:00 | | 2005-01-24 | 1,380,200 | 39.84 | 39.95 | 39.63 | 39.63 | 00:00:00 | | 2005-01-25 | 1,938,400 | 39.92 | 40.10 | 39.66 | 39.89 | 00:00:00 | | 2005-01-26 | 2,282,800 | 39.97 | 40.53 | 39.63 | 40.53 | 00:00:00 | | 2005-01-27 | 2,512,300 | 40.53 | 41.49 | 40.40 | 41.06 | 00:00:00 | | 2005-01-28 | 2,163,600 | 41.07 | 41.07 | 40.00 | 40.14 | 00:00:00 | | 2005-01-31 | 2,300,800 | 40.15 | 40.90 | 39.70 | 40.67 | 00:00:00 | | 2005-02-01 | 2,119,900 | 40.90 | 41.52 | 40.80 | 41.52 | 00:00:00 | | 2005-02-02 | 3,768,100 | 42.00 | 43.00 | 41.63 | 42.56 | 00:00:00 | | 2005-02-03 | 2,916,000 | 42.16 | 42.36 | 41.33 | 41.44 | 00:00:00 | | 2005-02-04 | 4,098,800 | 40.80 | 40.90 | 40.57 | 40.72 | 00:00:00 | | 2005-02-07 | 2,564,700 | 40.47 | 40.60 | 39.82 | 40.21 | 00:00:00 | | 2005-02-08 | 2,872,600 | 39.75 | 40.53 | 39.72 | 40.35 | 00:00:00 | | 2005-02-09 | 2,963,700 | 40.26 | 40.93 | 39.90 | 40.45 | 00:00:00 | | 2005-02-10 | 3,142,800 | 40.90 | 42.15 | 40.75 | 42.03 | 00:00:00 | | 2005-02-11 | 2,295,000 | 42.03 | 42.57 | 41.76 | 42.46 | 00:00:00 | | 2005-02-14 | 2,405,900 | 42.60 | 42.73 | 42.12 | 42.12 | 00:00:00 | | 2005-02-15 | 2,539,500 | 42.13 | 42.52 | 41.92 | 42.12 | 00:00:00 | | 2005-02-16 | 3,221,400 | 42.45 | 43.74 | 42.30 | 43.61 | 00:00:00 | | 2005-02-17 | 3,130,400 | 43.89 | 43.99 | 42.52 | 42.59 | 00:00:00 | | 2005-02-18 | 2,780,600 | 42.72 | 43.83 | 42.50 | 43.62 | 00:00:00 | | 2005-02-22 | 4,131,800 | 44.20 | 45.05 | 44.02 | 44.05 | 00:00:00 | | 2005-02-23 | 2,320,900 | 44.50 | 44.86 | 44.14 | 44.68 | 00:00:00 | | 2005-02-24 | 3,559,400 | 44.95 | 45.99 | 44.66 | 45.95 | 00:00:00 | | 2005-02-25 | 6,010,000 | 46.00 | 47.95 | 45.97 | 47.47 | 00:00:00 | | 2005-02-28 | 5,510,400 | 47.98 | 48.85 | 45.00 | 46.79 | 00:00:00 | | 2005-03-01 | 4,369,700 | 46.40 | 46.88 | 44.90 | 45.25 | 00:00:00 | | 2005-03-02 | 4,618,300 | 44.55 | 46.77 | 44.55 | 46.56 | 00:00:00 | | 2005-03-03 | 3,997,600 | 47.45 | 48.22 | 47.33 | 47.85 | 00:00:00 | | 2005-03-04 | 3,483,800 | 47.95 | 48.70 | 47.35 | 48.46 | 00:00:00 | | 2005-03-07 | 2,943,900 | 48.35 | 48.70 | 47.40 | 48.50 | 00:00:00 | | 2005-03-08 | 2,282,600 | 48.35 | 49.40 | 48.35 | 48.49 | 00:00:00 | | 2005-03-09 | 4,959,800 | 48.74 | 49.42 | 47.63 | 47.76 | 00:00:00 | | 2005-03-10 | 6,301,000 | 46.35 | 46.94 | 45.06 | 46.10 | 00:00:00 | | 2005-03-11 | 3,503,700 | 45.65 | 47.17 | 45.46 | 46.65 | 00:00:00 | | 2005-03-14 | 3,577,500 | 46.91 | 47.56 | 46.09 | 47.54 | 00:00:00 | | 2005-03-15 | 2,442,600 | 47.54 | 47.94 | 46.62 | 46.65 | 00:00:00 | | 2005-03-16 | 3,164,300 | 46.65 | 47.95 | 46.50 | 46.57 | 00:00:00 | | 2005-03-17 | 2,642,600 | 47.08 | 48.24 | 47.00 | 48.21 | 00:00:00 | | 2005-03-18 | 2,959,800 | 48.21 | 48.53 | 47.95 | 48.22 | 00:00:00 | | 2005-03-21 | 2,656,500 | 48.12 | 48.35 | 47.01 | 47.49 | 00:00:00 | | 2005-03-22 | 2,922,500 | 47.74 | 48.42 | 46.56 | 46.81 | 00:00:00 | | 2005-03-23 | 4,159,100 | 46.11 | 46.35 | 45.30 | 45.54 | 00:00:00 | | 2005-03-24 | 2,768,100 | 45.77 | 46.58 | 45.33 | 45.90 | 00:00:00 | | 2005-03-28 | 2,590,900 | 45.91 | 46.36 | 45.68 | 45.89 | 00:00:00 | | 2005-03-29 | 3,697,700 | 45.70 | 46.74 | 44.88 | 45.15 | 00:00:00 | | 2005-03-30 | 3,768,100 | 45.65 | 46.18 | 44.41 | 46.02 | 00:00:00 | | 2005-03-31 | 3,055,200 | 46.70 | 47.88 | 46.57 | 47.75 | 00:00:00 | | 2005-04-01 | 4,329,000 | 48.15 | 49.55 | 48.15 | 49.55 | 00:00:00 | | 2005-04-04 | 5,164,500 | 50.00 | 50.66 | 48.94 | 49.53 | 00:00:00 | | 2005-04-05 | 3,765,300 | 49.35 | 49.76 | 48.25 | 48.47 | 00:00:00 | | 2005-04-06 | 3,502,100 | 48.71 | 49.49 | 48.15 | 48.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
