|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,502,100 | 48.71 | 49.49 | 48.15 | 48.99 | 00:00:00 | | 2005-04-07 | 3,736,900 | 49.50 | 49.80 | 48.06 | 48.74 | 00:00:00 | | 2005-04-08 | 3,890,000 | 48.05 | 48.35 | 46.89 | 46.90 | 00:00:00 | | 2005-04-11 | 3,668,800 | 46.91 | 47.38 | 46.47 | 47.21 | 00:00:00 | | 2005-04-12 | 3,442,200 | 47.02 | 47.14 | 46.06 | 46.24 | 00:00:00 | | 2005-04-13 | 3,686,500 | 46.25 | 46.63 | 45.40 | 45.46 | 00:00:00 | | 2005-04-14 | 4,259,600 | 46.00 | 46.92 | 45.45 | 45.53 | 00:00:00 | | 2005-04-15 | 5,496,900 | 45.40 | 45.48 | 43.40 | 43.91 | 00:00:00 | | 2005-04-18 | 3,768,800 | 43.00 | 44.66 | 42.98 | 44.50 | 00:00:00 | | 2005-04-19 | 3,751,300 | 44.99 | 45.90 | 44.86 | 45.43 | 00:00:00 | | 2005-04-20 | 4,805,900 | 45.05 | 45.58 | 44.09 | 44.16 | 00:00:00 | | 2005-04-21 | 3,244,800 | 44.20 | 45.88 | 44.12 | 45.73 | 00:00:00 | | 2005-04-22 | 2,834,500 | 45.57 | 46.52 | 45.26 | 46.08 | 00:00:00 | | 2005-04-25 | 2,905,100 | 46.37 | 47.20 | 46.37 | 47.15 | 00:00:00 | | 2005-04-26 | 3,185,700 | 47.15 | 47.43 | 46.68 | 46.77 | 00:00:00 | | 2005-04-27 | 3,230,200 | 46.35 | 46.75 | 45.30 | 45.74 | 00:00:00 | | 2005-04-28 | 3,740,600 | 45.35 | 45.40 | 44.51 | 45.00 | 00:00:00 | | 2005-04-29 | 3,895,400 | 45.58 | 45.96 | 44.62 | 45.17 | 00:00:00 | | 2005-05-02 | 2,601,000 | 45.17 | 46.50 | 44.62 | 46.46 | 00:00:00 | | 2005-05-03 | 4,149,900 | 45.25 | 45.71 | 44.30 | 44.97 | 00:00:00 | | 2005-05-04 | 4,432,000 | 43.25 | 45.03 | 43.25 | 44.81 | 00:00:00 | | 2005-05-05 | 2,885,900 | 45.25 | 45.96 | 44.60 | 45.32 | 00:00:00 | | 2005-05-06 | 2,347,600 | 45.60 | 45.90 | 44.43 | 44.53 | 00:00:00 | | 2005-05-09 | 2,567,500 | 44.72 | 45.36 | 44.65 | 45.28 | 00:00:00 | | 2005-05-10 | 3,116,300 | 45.00 | 45.23 | 44.14 | 44.30 | 00:00:00 | | 2005-05-11 | 3,371,800 | 44.31 | 45.15 | 43.90 | 45.03 | 00:00:00 | | 2005-05-12 | 4,600,600 | 45.03 | 45.03 | 42.69 | 42.80 | 00:00:00 | | 2005-05-13 | 4,684,500 | 43.04 | 43.30 | 41.51 | 41.84 | 00:00:00 | | 2005-05-16 | 3,960,500 | 41.77 | 42.69 | 40.60 | 42.49 | 00:00:00 | | 2005-05-17 | 3,107,700 | 41.90 | 43.68 | 41.90 | 43.52 | 00:00:00 | | 2005-05-18 | 2,873,000 | 43.78 | 44.59 | 42.83 | 43.33 | 00:00:00 | | 2005-05-19 | 2,135,800 | 43.13 | 44.46 | 43.10 | 44.34 | 00:00:00 | | 2005-05-20 | 2,905,300 | 44.35 | 44.35 | 43.27 | 43.33 | 00:00:00 | | 2005-05-23 | 3,566,800 | 43.24 | 44.60 | 43.00 | 44.20 | 00:00:00 | | 2005-05-24 | 2,141,500 | 44.28 | 44.80 | 44.01 | 44.71 | 00:00:00 | | 2005-05-25 | 2,532,200 | 44.71 | 45.74 | 44.26 | 45.36 | 00:00:00 | | 2005-05-26 | 2,538,400 | 45.21 | 45.41 | 44.99 | 45.23 | 00:00:00 | | 2005-05-27 | 1,825,600 | 45.23 | 46.61 | 45.23 | 46.55 | 00:00:00 | | 2005-05-31 | 2,371,200 | 46.29 | 46.37 | 45.67 | 45.90 | 00:00:00 | | 2005-06-01 | 2,149,500 | 46.05 | 47.08 | 45.71 | 46.95 | 00:00:00 | | 2005-06-02 | 2,164,600 | 46.96 | 47.35 | 46.51 | 46.87 | 00:00:00 | | 2005-06-03 | 2,296,900 | 46.60 | 47.42 | 46.56 | 46.98 | 00:00:00 | | 2005-06-06 | 2,222,800 | 47.24 | 47.80 | 47.08 | 47.72 | 00:00:00 | | 2005-06-07 | 2,409,300 | 47.81 | 48.04 | 46.87 | 46.87 | 00:00:00 | | 2005-06-08 | 3,342,500 | 46.87 | 48.20 | 46.77 | 47.55 | 00:00:00 | | 2005-06-09 | 2,535,000 | 47.76 | 48.38 | 47.52 | 48.17 | 00:00:00 | | 2005-06-10 | 3,197,000 | 48.12 | 48.39 | 47.17 | 47.57 | 00:00:00 | | 2005-06-13 | 2,380,500 | 47.50 | 48.23 | 47.39 | 48.10 | 00:00:00 | | 2005-06-14 | 2,447,600 | 48.00 | 48.35 | 47.76 | 48.33 | 00:00:00 | | 2005-06-15 | 3,131,800 | 48.59 | 48.85 | 48.16 | 48.64 | 00:00:00 | | 2005-06-16 | 2,974,000 | 48.80 | 49.21 | 48.60 | 49.18 | 00:00:00 | | 2005-06-17 | 5,442,800 | 49.90 | 49.90 | 48.86 | 49.24 | 00:00:00 | | 2005-06-20 | 4,799,900 | 49.47 | 49.87 | 49.01 | 49.70 | 00:00:00 | | 2005-06-21 | 3,288,300 | 49.60 | 49.88 | 48.85 | 48.87 | 00:00:00 | | 2005-06-22 | 4,747,300 | 49.25 | 49.70 | 48.60 | 49.60 | 00:00:00 | | 2005-06-23 | 9,551,500 | 49.70 | 51.85 | 49.62 | 51.74 | 00:00:00 | | 2005-06-24 | 4,538,900 | 51.74 | 51.86 | 50.65 | 51.22 | 00:00:00 | | 2005-06-27 | 2,852,500 | 51.50 | 52.31 | 51.23 | 52.03 | 00:00:00 | | 2005-06-28 | 4,202,900 | 51.15 | 51.49 | 50.16 | 50.35 | 00:00:00 | | 2005-06-29 | 2,526,700 | 50.23 | 50.90 | 49.80 | 50.29 | 00:00:00 | | 2005-06-30 | 3,033,900 | 50.15 | 51.41 | 50.15 | 50.68 | 00:00:00 | | 2005-07-01 | 3,086,500 | 51.50 | 52.97 | 50.75 | 52.70 | 00:00:00 | | 2005-07-05 | 2,946,600 | 52.82 | 54.22 | 52.81 | 54.07 | 00:00:00 | | 2005-07-06 | 3,381,600 | 54.20 | 54.66 | 52.92 | 53.15 | 00:00:00 | | 2005-07-07 | 2,963,700 | 52.70 | 54.72 | 52.51 | 54.52 | 00:00:00 | | 2005-07-08 | 2,746,100 | 54.80 | 54.89 | 53.25 | 54.03 | 00:00:00 | | 2005-07-11 | 2,617,100 | 53.45 | 54.59 | 53.21 | 54.42 | 00:00:00 | | 2005-07-12 | 2,640,800 | 54.67 | 55.33 | 54.61 | 55.25 | 00:00:00 | | 2005-07-13 | 3,800,500 | 55.39 | 55.59 | 54.11 | 54.43 | 00:00:00 | | 2005-07-14 | 3,760,200 | 54.40 | 54.87 | 52.51 | 52.83 | 00:00:00 | | 2005-07-15 | 3,556,900 | 52.98 | 53.50 | 51.95 | 52.17 | 00:00:00 | | 2005-07-18 | 2,189,000 | 52.00 | 52.18 | 51.22 | 51.74 | 00:00:00 | | 2005-07-19 | 2,068,500 | 51.75 | 52.92 | 51.70 | 52.90 | 00:00:00 | | 2005-07-20 | 2,019,000 | 53.20 | 53.32 | 52.15 | 53.07 | 00:00:00 | | 2005-07-21 | 1,891,500 | 52.61 | 53.39 | 52.37 | 52.82 | 00:00:00 | | 2005-07-22 | 2,665,500 | 53.25 | 55.28 | 53.22 | 55.26 | 00:00:00 | | 2005-07-25 | 2,750,700 | 55.11 | 56.00 | 54.76 | 55.27 | 00:00:00 | | 2005-07-26 | 2,116,500 | 55.80 | 55.96 | 55.20 | 55.68 | 00:00:00 | | 2005-07-27 | 2,622,600 | 55.85 | 56.00 | 54.94 | 55.68 | 00:00:00 | | 2005-07-28 | 2,403,200 | 55.43 | 56.11 | 55.30 | 56.01 | 00:00:00 | | 2005-07-29 | 2,439,100 | 56.26 | 56.82 | 56.04 | 56.09 | 00:00:00 | | 2005-08-01 | 1,686,600 | 56.30 | 56.90 | 56.11 | 56.63 | 00:00:00 | | 2005-08-02 | 2,745,500 | 56.98 | 58.26 | 56.88 | 57.78 | 00:00:00 | | 2005-08-03 | 2,909,200 | 58.10 | 59.09 | 57.26 | 57.60 | 00:00:00 | | 2005-08-04 | 2,308,600 | 57.60 | 58.67 | 57.60 | 57.66 | 00:00:00 | | 2005-08-05 | 2,408,800 | 57.91 | 58.48 | 56.94 | 57.71 | 00:00:00 | | 2005-08-08 | 2,866,300 | 58.84 | 59.86 | 58.84 | 59.24 | 00:00:00 | | 2005-08-09 | 2,741,800 | 59.39 | 59.50 | 58.20 | 58.64 | 00:00:00 | | 2005-08-10 | 2,737,100 | 59.40 | 60.00 | 58.93 | 59.97 | 00:00:00 | | 2005-08-11 | 3,382,200 | 60.00 | 60.33 | 59.65 | 60.33 | 00:00:00 | | 2005-08-12 | 1,960,000 | 60.40 | 60.46 | 59.61 | 59.84 | 00:00:00 | | 2005-08-15 | 1,938,300 | 59.50 | 59.59 | 58.64 | 58.80 | 00:00:00 | | 2005-08-16 | 2,868,300 | 58.81 | 58.90 | 57.09 | 57.10 | 00:00:00 | | 2005-08-17 | 3,815,600 | 57.10 | 58.40 | 55.47 | 55.72 | 00:00:00 | | 2005-08-18 | 3,020,900 | 55.07 | 56.40 | 55.05 | 56.04 | 00:00:00 | | 2005-08-19 | 2,644,900 | 56.75 | 57.90 | 56.74 | 57.65 | 00:00:00 | | 2005-08-22 | 2,898,400 | 57.95 | 58.65 | 57.58 | 58.18 | 00:00:00 | | 2005-08-23 | 2,559,200 | 58.53 | 58.80 | 57.43 | 58.23 | 00:00:00 | | 2005-08-24 | 2,813,600 | 58.57 | 59.41 | 58.14 | 58.70 | 00:00:00 | | 2005-08-25 | 1,812,300 | 58.50 | 59.01 | 58.34 | 58.89 | 00:00:00 | | 2005-08-26 | 2,248,200 | 58.70 | 59.02 | 57.68 | 57.68 | 00:00:00 | | 2005-08-29 | 2,737,700 | 57.87 | 59.69 | 57.52 | 58.28 | 00:00:00 | | 2005-08-30 | 2,716,600 | 58.78 | 59.60 | 58.78 | 59.32 | 00:00:00 | | 2005-08-31 | 3,944,900 | 59.32 | 60.89 | 59.10 | 60.77 | 00:00:00 | | 2005-09-01 | 4,309,800 | 61.00 | 62.38 | 60.94 | 62.24 | 00:00:00 | | 2005-09-02 | 2,250,800 | 62.00 | 62.01 | 60.42 | 60.74 | 00:00:00 | | 2005-09-06 | 2,225,000 | 60.99 | 61.78 | 60.35 | 61.72 | 00:00:00 | | 2005-09-07 | 3,119,400 | 61.95 | 62.95 | 61.54 | 62.31 | 00:00:00 | | 2005-09-08 | 2,480,300 | 63.31 | 63.67 | 62.50 | 63.01 | 00:00:00 | | 2005-09-09 | 3,539,400 | 64.00 | 64.84 | 63.98 | 64.33 | 00:00:00 | | 2005-09-12 | 2,893,300 | 64.20 | 64.31 | 62.38 | 63.26 | 00:00:00 | | 2005-09-13 | 2,852,600 | 63.21 | 63.93 | 62.56 | 62.69 | 00:00:00 | | 2005-09-14 | 2,339,600 | 63.05 | 63.78 | 62.68 | 62.91 | 00:00:00 | | 2005-09-15 | 2,828,000 | 63.25 | 63.57 | 62.08 | 62.60 | 00:00:00 | | 2005-09-16 | 3,786,800 | 62.80 | 63.23 | 62.22 | 62.40 | 00:00:00 | | 2005-09-19 | 3,975,200 | 64.25 | 65.73 | 64.06 | 65.18 | 00:00:00 | | 2005-09-20 | 3,767,100 | 65.20 | 65.90 | 64.38 | 65.73 | 00:00:00 | | 2005-09-21 | 4,474,000 | 68.00 | 68.01 | 66.40 | 67.17 | 00:00:00 | | 2005-09-22 | 4,079,900 | 67.75 | 68.70 | 64.86 | 66.52 | 00:00:00 | | 2005-09-23 | 3,106,800 | 66.52 | 66.52 | 64.29 | 64.74 | 00:00:00 | | 2005-09-26 | 3,627,000 | 63.74 | 66.64 | 63.70 | 66.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
