|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,627,000 | 63.74 | 66.64 | 63.70 | 66.39 | 00:00:00 | | 2005-09-27 | 2,390,500 | 67.50 | 67.50 | 65.87 | 67.28 | 00:00:00 | | 2005-09-28 | 2,641,800 | 67.48 | 68.77 | 66.58 | 68.70 | 00:00:00 | | 2005-09-29 | 4,473,600 | 68.89 | 70.35 | 68.70 | 70.18 | 00:00:00 | | 2005-09-30 | 2,453,900 | 69.95 | 70.35 | 68.60 | 68.64 | 00:00:00 | | 2005-10-03 | 2,182,100 | 69.10 | 69.79 | 68.64 | 69.15 | 00:00:00 | | 2005-10-04 | 2,970,300 | 69.06 | 69.07 | 66.00 | 66.38 | 00:00:00 | | 2005-10-05 | 5,028,500 | 66.10 | 67.45 | 63.15 | 63.18 | 00:00:00 | | 2005-10-06 | 5,721,600 | 61.75 | 63.99 | 60.10 | 61.84 | 00:00:00 | | 2005-10-07 | 3,342,400 | 62.09 | 63.92 | 62.05 | 63.40 | 00:00:00 | | 2005-10-10 | 3,159,000 | 63.40 | 63.46 | 61.37 | 61.82 | 00:00:00 | | 2005-10-11 | 4,023,500 | 62.45 | 65.15 | 62.40 | 64.25 | 00:00:00 | | 2005-10-12 | 3,180,100 | 64.40 | 64.60 | 62.55 | 63.28 | 00:00:00 | | 2005-10-13 | 5,957,500 | 62.76 | 62.80 | 58.60 | 60.42 | 00:00:00 | | 2005-10-14 | 3,703,100 | 59.81 | 62.28 | 58.72 | 62.03 | 00:00:00 | | 2005-10-17 | 3,204,500 | 62.73 | 63.65 | 62.73 | 63.00 | 00:00:00 | | 2005-10-18 | 5,116,000 | 62.04 | 62.20 | 59.09 | 59.30 | 00:00:00 | | 2005-10-19 | 5,177,100 | 59.48 | 60.79 | 58.03 | 60.64 | 00:00:00 | | 2005-10-20 | 5,782,900 | 60.50 | 60.50 | 56.62 | 57.52 | 00:00:00 | | 2005-10-21 | 4,731,500 | 57.53 | 59.25 | 56.84 | 58.12 | 00:00:00 | | 2005-10-24 | 3,615,100 | 57.93 | 60.79 | 57.30 | 60.30 | 00:00:00 | | 2005-10-25 | 4,085,900 | 60.60 | 61.71 | 59.78 | 61.40 | 00:00:00 | | 2005-10-26 | 3,932,800 | 61.32 | 62.24 | 60.00 | 60.75 | 00:00:00 | | 2005-10-27 | 3,872,400 | 60.90 | 61.54 | 57.94 | 57.94 | 00:00:00 | | 2005-10-28 | 4,505,800 | 57.95 | 60.83 | 57.15 | 60.40 | 00:00:00 | | 2005-10-31 | 4,207,000 | 60.40 | 61.70 | 59.38 | 60.38 | 00:00:00 | | 2005-11-01 | 4,861,000 | 60.13 | 60.14 | 59.01 | 59.99 | 00:00:00 | | 2005-11-02 | 6,061,700 | 60.24 | 60.90 | 58.82 | 59.75 | 00:00:00 | | 2005-11-03 | 4,071,700 | 60.39 | 62.25 | 60.00 | 61.88 | 00:00:00 | | 2005-11-04 | 4,670,100 | 61.88 | 61.89 | 58.50 | 58.93 | 00:00:00 | | 2005-11-07 | 4,817,900 | 58.70 | 58.71 | 56.73 | 57.12 | 00:00:00 | | 2005-11-08 | 4,696,700 | 57.40 | 58.83 | 56.55 | 58.33 | 00:00:00 | | 2005-11-09 | 4,884,800 | 58.22 | 59.01 | 57.10 | 57.64 | 00:00:00 | | 2005-11-10 | 5,602,700 | 57.10 | 57.11 | 54.01 | 54.57 | 00:00:00 | | 2005-11-11 | 3,065,400 | 54.92 | 55.79 | 54.42 | 55.05 | 00:00:00 | | 2005-11-14 | 3,559,400 | 55.93 | 56.00 | 54.11 | 54.80 | 00:00:00 | | 2005-11-15 | 4,740,100 | 55.00 | 57.89 | 54.80 | 56.30 | 00:00:00 | | 2005-11-16 | 5,464,300 | 56.42 | 59.32 | 56.36 | 58.86 | 00:00:00 | | 2005-11-17 | 4,711,200 | 59.98 | 59.98 | 58.09 | 58.65 | 00:00:00 | | 2005-11-18 | 3,568,000 | 58.90 | 58.95 | 58.13 | 58.61 | 00:00:00 | | 2005-11-21 | 3,706,600 | 59.35 | 60.70 | 58.67 | 60.56 | 00:00:00 | | 2005-11-22 | 2,764,800 | 61.25 | 62.59 | 60.97 | 62.35 | 00:00:00 | | 2005-11-23 | 3,212,800 | 62.35 | 62.40 | 61.01 | 61.38 | 00:00:00 | | 2005-11-25 | 1,125,300 | 61.25 | 61.67 | 60.86 | 61.38 | 00:00:00 | | 2005-11-28 | 3,945,800 | 61.15 | 61.16 | 58.80 | 59.33 | 00:00:00 | | 2005-11-29 | 3,327,400 | 60.26 | 60.61 | 59.42 | 60.35 | 00:00:00 | | 2005-11-30 | 5,601,800 | 59.51 | 60.89 | 59.30 | 60.20 | 00:00:00 | | 2005-12-01 | 3,917,300 | 60.70 | 62.04 | 60.37 | 61.90 | 00:00:00 | | 2005-12-02 | 3,072,600 | 62.16 | 62.79 | 61.36 | 62.29 | 00:00:00 | | 2005-12-05 | 3,755,000 | 63.00 | 63.60 | 62.36 | 62.73 | 00:00:00 | | 2005-12-06 | 4,329,700 | 64.00 | 64.74 | 62.88 | 64.05 | 00:00:00 | | 2005-12-07 | 4,645,800 | 64.45 | 65.56 | 63.91 | 64.45 | 00:00:00 | | 2005-12-08 | 4,191,200 | 64.44 | 66.35 | 64.44 | 66.14 | 00:00:00 | | 2005-12-09 | 3,538,400 | 66.00 | 66.01 | 64.44 | 65.30 | 00:00:00 | | 2005-12-12 | 3,846,800 | 66.93 | 67.51 | 66.04 | 66.39 | 00:00:00 | | 2005-12-13 | 4,318,600 | 67.44 | 68.40 | 66.67 | 67.00 | 00:00:00 | | 2005-12-14 | 3,571,800 | 67.00 | 67.98 | 65.90 | 67.85 | 00:00:00 | | 2005-12-15 | 3,786,300 | 67.65 | 67.74 | 65.69 | 66.27 | 00:00:00 | | 2005-12-16 | 4,646,800 | 66.35 | 66.37 | 64.06 | 64.17 | 00:00:00 | | 2005-12-19 | 3,006,200 | 64.70 | 65.00 | 63.20 | 63.68 | 00:00:00 | | 2005-12-20 | 3,146,400 | 63.68 | 65.17 | 63.62 | 65.17 | 00:00:00 | | 2005-12-21 | 2,684,700 | 65.22 | 66.00 | 64.20 | 64.53 | 00:00:00 | | 2005-12-22 | 2,545,500 | 65.05 | 65.12 | 63.88 | 64.19 | 00:00:00 | | 2005-12-23 | 2,142,200 | 63.19 | 63.97 | 61.93 | 63.86 | 00:00:00 | | 2005-12-27 | 2,804,500 | 63.25 | 63.26 | 61.37 | 61.94 | 00:00:00 | | 2005-12-28 | 2,643,000 | 62.30 | 63.85 | 62.10 | 62.95 | 00:00:00 | | 2005-12-29 | 1,969,900 | 62.73 | 63.78 | 62.20 | 62.41 | 00:00:00 | | 2005-12-30 | 2,071,100 | 61.95 | 63.35 | 61.49 | 62.54 | 00:00:00 | | 2006-01-03 | 4,101,200 | 62.76 | 64.99 | 62.61 | 64.69 | 00:00:00 | | 2006-01-04 | 5,681,000 | 64.69 | 66.26 | 64.00 | 65.99 | 00:00:00 | | 2006-01-05 | 5,543,500 | 65.99 | 66.00 | 64.31 | 65.17 | 00:00:00 | | 2006-01-06 | 3,472,000 | 66.25 | 67.16 | 65.89 | 66.59 | 00:00:00 | | 2006-01-09 | 3,030,600 | 67.10 | 67.10 | 65.86 | 66.45 | 00:00:00 | | 2006-01-10 | 3,526,400 | 66.45 | 67.60 | 66.21 | 66.55 | 00:00:00 | | 2006-01-11 | 3,972,700 | 66.10 | 66.20 | 64.54 | 65.38 | 00:00:00 | | 2006-01-12 | 4,503,600 | 65.50 | 67.09 | 65.17 | 65.49 | 00:00:00 | | 2006-01-13 | 3,253,400 | 65.48 | 66.05 | 64.92 | 65.64 | 00:00:00 | | 2006-01-17 | 2,951,500 | 67.00 | 67.66 | 66.50 | 67.52 | 00:00:00 | | 2006-01-18 | 3,326,500 | 67.45 | 67.48 | 64.88 | 65.92 | 00:00:00 | | 2006-01-19 | 4,178,700 | 65.92 | 68.27 | 65.38 | 68.26 | 00:00:00 | | 2006-01-20 | 4,426,900 | 68.98 | 69.97 | 67.47 | 67.87 | 00:00:00 | | 2006-01-23 | 3,993,500 | 67.73 | 68.39 | 66.58 | 67.95 | 00:00:00 | | 2006-01-24 | 3,010,500 | 66.95 | 68.44 | 66.90 | 67.71 | 00:00:00 | | 2006-01-25 | 4,634,100 | 67.85 | 67.90 | 64.05 | 65.05 | 00:00:00 | | 2006-01-26 | 5,154,500 | 65.25 | 65.31 | 63.10 | 64.62 | 00:00:00 | | 2006-01-27 | 3,382,100 | 65.50 | 66.60 | 64.86 | 65.46 | 00:00:00 | | 2006-01-30 | 2,871,400 | 65.75 | 68.40 | 65.75 | 67.70 | 00:00:00 | | 2006-01-31 | 3,141,300 | 66.96 | 68.53 | 66.91 | 68.21 | 00:00:00 | | 2006-02-01 | 4,704,100 | 69.00 | 69.30 | 65.72 | 65.99 | 00:00:00 | | 2006-02-02 | 5,330,100 | 65.71 | 66.59 | 64.48 | 65.27 | 00:00:00 | | 2006-02-03 | 3,644,000 | 65.01 | 65.30 | 63.80 | 64.35 | 00:00:00 | | 2006-02-06 | 4,003,000 | 64.98 | 66.65 | 64.97 | 65.66 | 00:00:00 | | 2006-02-07 | 5,274,300 | 64.50 | 64.51 | 61.59 | 62.09 | 00:00:00 | | 2006-02-08 | 5,010,900 | 62.10 | 62.50 | 60.31 | 61.50 | 00:00:00 | | 2006-02-09 | 5,592,600 | 61.85 | 63.20 | 59.00 | 59.23 | 00:00:00 | | 2006-02-10 | 5,593,200 | 59.93 | 59.93 | 57.59 | 58.92 | 00:00:00 | | 2006-02-13 | 4,301,100 | 59.17 | 59.35 | 57.71 | 58.00 | 00:00:00 | | 2006-02-14 | 6,086,500 | 57.75 | 59.20 | 56.60 | 58.76 | 00:00:00 | | 2006-02-15 | 5,090,500 | 59.18 | 59.73 | 57.40 | 58.29 | 00:00:00 | | 2006-02-16 | 4,538,200 | 58.44 | 60.87 | 58.44 | 60.46 | 00:00:00 | | 2006-02-17 | 3,136,700 | 61.05 | 61.75 | 60.36 | 60.71 | 00:00:00 | | 2006-02-21 | 3,554,200 | 63.00 | 63.50 | 61.78 | 62.19 | 00:00:00 | | 2006-02-22 | 3,683,100 | 60.75 | 62.09 | 59.64 | 60.00 | 00:00:00 | | 2006-02-23 | 4,708,700 | 59.95 | 61.28 | 59.06 | 60.01 | 00:00:00 | | 2006-02-24 | 3,102,200 | 61.10 | 61.38 | 60.79 | 60.98 | 00:00:00 | | 2006-02-27 | 3,474,700 | 60.99 | 61.19 | 59.67 | 59.88 | 00:00:00 | | 2006-02-28 | 5,363,100 | 59.40 | 59.72 | 58.38 | 58.63 | 00:00:00 | | 2006-03-01 | 4,423,800 | 59.12 | 59.57 | 58.58 | 59.17 | 00:00:00 | | 2006-03-02 | 4,711,500 | 59.00 | 60.75 | 59.00 | 60.49 | 00:00:00 | | 2006-03-03 | 2,653,400 | 60.05 | 61.13 | 60.05 | 60.81 | 00:00:00 | | 2006-03-06 | 4,541,500 | 60.20 | 60.32 | 57.68 | 58.03 | 00:00:00 | | 2006-03-07 | 4,279,700 | 58.03 | 58.21 | 56.23 | 57.01 | 00:00:00 | | 2006-03-08 | 4,561,400 | 56.19 | 57.89 | 55.60 | 57.53 | 00:00:00 | | 2006-03-09 | 3,808,200 | 58.18 | 58.50 | 56.67 | 56.70 | 00:00:00 | | 2006-03-10 | 4,477,000 | 56.35 | 57.20 | 55.30 | 56.84 | 00:00:00 | | 2006-03-13 | 4,558,300 | 57.72 | 59.40 | 57.40 | 59.13 | 00:00:00 | | 2006-03-14 | 3,604,700 | 59.20 | 60.67 | 58.67 | 60.45 | 00:00:00 | | 2006-03-15 | 2,734,700 | 60.34 | 60.64 | 59.71 | 60.38 | 00:00:00 | | 2006-03-16 | 3,649,400 | 60.32 | 61.70 | 59.84 | 61.21 | 00:00:00 | | 2006-03-17 | 2,958,400 | 61.53 | 61.53 | 60.30 | 60.50 | 00:00:00 | | 2006-03-20 | 3,907,700 | 60.50 | 60.51 | 58.50 | 58.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
