|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,907,700 | 60.50 | 60.51 | 58.50 | 58.90 | 00:00:00 | | 2006-03-21 | 3,752,000 | 58.51 | 60.07 | 58.19 | 58.75 | 00:00:00 | | 2006-03-22 | 4,882,300 | 58.52 | 60.23 | 58.03 | 58.27 | 00:00:00 | | 2006-03-23 | 3,735,200 | 58.77 | 60.33 | 58.71 | 59.85 | 00:00:00 | | 2006-03-24 | 4,071,400 | 59.95 | 62.00 | 59.93 | 60.96 | 00:00:00 | | 2006-03-27 | 3,319,100 | 60.96 | 60.97 | 59.70 | 60.61 | 00:00:00 | | 2006-03-28 | 3,542,100 | 61.00 | 62.54 | 60.91 | 61.79 | 00:00:00 | | 2006-03-29 | 3,070,200 | 61.29 | 63.25 | 61.29 | 63.01 | 00:00:00 | | 2006-03-30 | 3,549,900 | 63.01 | 63.65 | 62.13 | 62.56 | 00:00:00 | | 2006-03-31 | 3,905,200 | 61.95 | 62.20 | 60.50 | 61.17 | 00:00:00 | | 2006-04-03 | 3,543,000 | 62.25 | 63.00 | 61.65 | 61.78 | 00:00:00 | | 2006-04-04 | 3,999,900 | 60.80 | 62.55 | 60.26 | 62.12 | 00:00:00 | | 2006-04-05 | 2,893,300 | 62.42 | 62.82 | 61.16 | 62.58 | 00:00:00 | | 2006-04-06 | 3,966,800 | 62.80 | 63.08 | 61.05 | 61.53 | 00:00:00 | | 2006-04-07 | 4,853,000 | 60.95 | 61.15 | 59.16 | 59.80 | 00:00:00 | | 2006-04-10 | 3,463,000 | 60.99 | 61.80 | 60.36 | 61.10 | 00:00:00 | | 2006-04-11 | 2,968,900 | 61.76 | 62.27 | 60.40 | 60.47 | 00:00:00 | | 2006-04-12 | 3,022,400 | 60.15 | 60.90 | 59.51 | 60.00 | 00:00:00 | | 2006-04-13 | 3,574,300 | 59.50 | 60.79 | 58.45 | 60.11 | 00:00:00 | | 2006-04-17 | 2,557,200 | 61.25 | 61.89 | 60.75 | 61.83 | 00:00:00 | | 2006-04-18 | 4,639,300 | 62.20 | 64.12 | 62.20 | 63.77 | 00:00:00 | | 2006-04-19 | 3,646,100 | 63.21 | 65.15 | 63.16 | 64.70 | 00:00:00 | | 2006-04-20 | 4,530,500 | 65.25 | 65.25 | 62.16 | 63.25 | 00:00:00 | | 2006-04-21 | 5,208,500 | 63.50 | 64.40 | 62.98 | 64.15 | 00:00:00 | | 2006-04-24 | 3,475,100 | 64.00 | 64.00 | 61.85 | 62.53 | 00:00:00 | | 2006-04-25 | 3,794,100 | 62.94 | 63.82 | 60.86 | 61.90 | 00:00:00 | | 2006-04-26 | 5,737,000 | 61.90 | 62.65 | 59.41 | 59.92 | 00:00:00 | | 2006-04-27 | 4,062,900 | 59.10 | 60.78 | 58.06 | 59.53 | 00:00:00 | | 2006-04-28 | 3,986,700 | 59.96 | 61.24 | 59.45 | 60.11 | 00:00:00 | | 2006-05-01 | 3,320,000 | 60.84 | 61.50 | 60.48 | 60.78 | 00:00:00 | | 2006-05-02 | 5,740,300 | 61.50 | 63.67 | 61.43 | 62.79 | 00:00:00 | | 2006-05-03 | 6,116,400 | 62.30 | 63.80 | 61.84 | 63.09 | 00:00:00 | | 2006-05-04 | 4,813,200 | 62.45 | 63.33 | 61.23 | 62.07 | 00:00:00 | | 2006-05-05 | 3,703,600 | 62.90 | 63.47 | 62.41 | 63.26 | 00:00:00 | | 2006-05-08 | 2,985,300 | 61.50 | 63.10 | 61.16 | 62.92 | 00:00:00 | | 2006-05-09 | 4,414,300 | 62.92 | 63.33 | 61.66 | 62.34 | 00:00:00 | | 2006-05-10 | 3,948,200 | 62.00 | 63.10 | 61.51 | 63.10 | 00:00:00 | | 2006-05-11 | 4,727,600 | 63.73 | 64.07 | 62.00 | 62.47 | 00:00:00 | | 2006-05-12 | 5,506,900 | 61.69 | 61.90 | 59.56 | 59.75 | 00:00:00 | | 2006-05-15 | 5,105,200 | 59.25 | 59.26 | 57.15 | 58.15 | 00:00:00 | | 2006-05-16 | 4,531,200 | 58.80 | 59.20 | 57.56 | 58.66 | 00:00:00 | | 2006-05-17 | 5,224,200 | 58.09 | 58.85 | 55.80 | 56.40 | 00:00:00 | | 2006-05-18 | 4,995,100 | 57.00 | 57.43 | 55.24 | 55.44 | 00:00:00 | | 2006-05-19 | 7,320,700 | 55.65 | 57.54 | 54.85 | 57.12 | 00:00:00 | | 2006-05-22 | 4,961,200 | 55.85 | 57.76 | 54.47 | 57.34 | 00:00:00 | | 2006-05-23 | 4,226,000 | 58.15 | 59.20 | 55.85 | 56.23 | 00:00:00 | | 2006-05-24 | 6,877,200 | 55.20 | 56.57 | 53.57 | 54.50 | 00:00:00 | | 2006-05-25 | 3,846,400 | 55.50 | 56.63 | 54.58 | 56.12 | 00:00:00 | | 2006-05-26 | 2,276,100 | 56.25 | 57.52 | 55.77 | 57.02 | 00:00:00 | | 2006-05-30 | 2,391,100 | 57.90 | 58.20 | 56.04 | 56.15 | 00:00:00 | | 2006-05-31 | 4,637,800 | 56.16 | 57.41 | 55.64 | 57.36 | 00:00:00 | | 2006-06-01 | 3,734,800 | 56.75 | 58.45 | 56.35 | 57.34 | 00:00:00 | | 2006-06-02 | 3,883,500 | 57.65 | 58.23 | 56.79 | 58.07 | 00:00:00 | | 2006-06-05 | 3,687,200 | 58.80 | 59.02 | 56.08 | 56.08 | 00:00:00 | | 2006-06-06 | 4,317,900 | 56.00 | 57.35 | 55.60 | 56.69 | 00:00:00 | | 2006-06-07 | 5,212,300 | 56.19 | 56.35 | 54.00 | 54.14 | 00:00:00 | | 2006-06-08 | 7,544,700 | 53.25 | 54.82 | 52.09 | 54.59 | 00:00:00 | | 2006-06-09 | 5,203,500 | 55.09 | 55.09 | 52.70 | 53.09 | 00:00:00 | | 2006-06-12 | 4,752,800 | 53.12 | 53.80 | 51.85 | 51.90 | 00:00:00 | | 2006-06-13 | 8,023,500 | 51.02 | 51.53 | 48.94 | 49.10 | 00:00:00 | | 2006-06-14 | 6,890,900 | 49.33 | 52.21 | 49.12 | 52.18 | 00:00:00 | | 2006-06-15 | 6,735,600 | 52.95 | 55.08 | 52.80 | 54.65 | 00:00:00 | | 2006-06-16 | 4,935,500 | 54.00 | 55.00 | 52.82 | 54.58 | 00:00:00 | | 2006-06-19 | 4,194,700 | 54.25 | 54.26 | 52.14 | 52.27 | 00:00:00 | | 2006-06-20 | 3,686,900 | 52.38 | 53.38 | 52.02 | 52.14 | 00:00:00 | | 2006-06-21 | 3,847,300 | 52.35 | 54.46 | 52.28 | 53.57 | 00:00:00 | | 2006-06-22 | 2,419,200 | 53.50 | 54.14 | 53.13 | 53.77 | 00:00:00 | | 2006-06-23 | 6,423,300 | 56.53 | 56.80 | 55.63 | 55.68 | 00:00:00 | | 2006-06-26 | 4,333,700 | 56.00 | 56.62 | 54.94 | 56.57 | 00:00:00 | | 2006-06-27 | 4,329,000 | 57.00 | 57.89 | 56.31 | 56.31 | 00:00:00 | | 2006-06-28 | 4,035,100 | 56.59 | 56.94 | 55.88 | 56.27 | 00:00:00 | | 2006-06-29 | 4,254,500 | 57.31 | 58.33 | 56.50 | 58.19 | 00:00:00 | | 2006-06-30 | 6,283,000 | 59.50 | 61.00 | 59.46 | 60.41 | 00:00:00 | | 2006-07-03 | 2,308,400 | 61.94 | 61.94 | 61.00 | 61.00 | 00:00:00 | | 2006-07-05 | 3,883,500 | 61.01 | 61.87 | 60.26 | 61.54 | 00:00:00 | | 2006-07-06 | 3,486,500 | 61.54 | 62.07 | 60.93 | 61.53 | 00:00:00 | | 2006-07-07 | 5,708,700 | 62.25 | 63.35 | 60.83 | 60.96 | 00:00:00 | | 2006-07-10 | 3,009,700 | 61.10 | 61.55 | 60.06 | 60.71 | 00:00:00 | | 2006-07-11 | 3,197,800 | 61.12 | 61.95 | 60.36 | 61.36 | 00:00:00 | | 2006-07-12 | 3,999,100 | 61.45 | 61.80 | 60.29 | 60.55 | 00:00:00 | | 2006-07-13 | 4,318,100 | 60.90 | 60.99 | 59.69 | 59.87 | 00:00:00 | | 2006-07-14 | 3,695,800 | 60.61 | 61.42 | 58.91 | 61.38 | 00:00:00 | | 2006-07-17 | 4,497,900 | 60.75 | 61.10 | 59.00 | 59.74 | 00:00:00 | | 2006-07-18 | 3,956,700 | 60.39 | 60.66 | 58.72 | 59.53 | 00:00:00 | | 2006-07-19 | 2,836,300 | 59.31 | 60.39 | 59.10 | 60.09 | 00:00:00 | | 2006-07-20 | 2,906,200 | 60.25 | 60.60 | 59.00 | 59.05 | 00:00:00 | | 2006-07-21 | 4,058,200 | 59.98 | 59.99 | 57.19 | 57.34 | 00:00:00 | | 2006-07-24 | 3,352,500 | 57.64 | 59.99 | 57.55 | 59.84 | 00:00:00 | | 2006-07-25 | 3,887,100 | 60.50 | 61.98 | 60.18 | 61.07 | 00:00:00 | | 2006-07-26 | 5,464,400 | 61.08 | 64.72 | 61.00 | 63.80 | 00:00:00 | | 2006-07-27 | 4,918,400 | 64.65 | 64.65 | 62.60 | 63.00 | 00:00:00 | | 2006-07-28 | 2,605,200 | 63.00 | 63.75 | 62.38 | 63.35 | 00:00:00 | | 2006-07-31 | 3,408,400 | 64.15 | 64.81 | 63.56 | 64.64 | 00:00:00 | | 2006-08-01 | 4,440,200 | 64.88 | 65.70 | 64.15 | 64.76 | 00:00:00 | | 2006-08-02 | 4,943,300 | 65.95 | 67.49 | 65.05 | 65.75 | 00:00:00 | | 2006-08-03 | 2,982,500 | 64.15 | 65.11 | 63.75 | 64.27 | 00:00:00 | | 2006-08-04 | 3,031,500 | 64.34 | 64.82 | 62.90 | 63.25 | 00:00:00 | | 2006-08-07 | 2,604,200 | 63.70 | 64.69 | 63.16 | 64.15 | 00:00:00 | | 2006-08-08 | 4,360,800 | 64.15 | 64.23 | 62.85 | 63.02 | 00:00:00 | | 2006-08-09 | 4,879,200 | 63.12 | 64.99 | 63.11 | 63.54 | 00:00:00 | | 2006-08-10 | 4,135,900 | 63.16 | 63.69 | 62.54 | 63.56 | 00:00:00 | | 2006-08-11 | 2,672,700 | 63.67 | 63.78 | 62.80 | 63.32 | 00:00:00 | | 2006-08-14 | 3,844,800 | 62.43 | 62.73 | 60.92 | 61.93 | 00:00:00 | | 2006-08-15 | 4,043,700 | 62.22 | 62.38 | 61.16 | 62.04 | 00:00:00 | | 2006-08-16 | 3,513,200 | 61.90 | 62.96 | 61.11 | 61.30 | 00:00:00 | | 2006-08-17 | 3,962,800 | 60.95 | 60.98 | 60.05 | 60.14 | 00:00:00 | | 2006-08-18 | 3,454,000 | 60.39 | 60.90 | 59.61 | 60.85 | 00:00:00 | | 2006-08-21 | 2,425,200 | 61.37 | 61.69 | 60.60 | 60.89 | 00:00:00 | | 2006-08-22 | 3,820,000 | 61.01 | 62.35 | 61.00 | 62.24 | 00:00:00 | | 2006-08-23 | 2,485,100 | 62.10 | 62.25 | 61.05 | 61.40 | 00:00:00 | | 2006-08-24 | 2,565,400 | 61.65 | 62.61 | 61.20 | 62.56 | 00:00:00 | | 2006-08-25 | 3,686,600 | 63.35 | 64.05 | 62.77 | 62.96 | 00:00:00 | | 2006-08-28 | 2,518,400 | 61.95 | 62.58 | 61.75 | 61.95 | 00:00:00 | | 2006-08-29 | 3,742,300 | 61.66 | 62.65 | 61.55 | 62.20 | 00:00:00 | | 2006-08-30 | 4,096,100 | 62.20 | 62.46 | 60.30 | 61.12 | 00:00:00 | | 2006-08-31 | 5,055,300 | 60.99 | 63.22 | 60.56 | 62.49 | 00:00:00 | | 2006-09-01 | 4,039,600 | 63.70 | 64.35 | 63.51 | 64.15 | 00:00:00 | | 2006-09-05 | 25,269,200 | 67.70 | 74.75 | 67.49 | 72.14 | 00:00:00 | | 2006-09-06 | 14,663,500 | 72.50 | 72.70 | 69.00 | 69.01 | 00:00:00 | | 2006-09-07 | 9,386,500 | 68.46 | 70.85 | 68.10 | 69.86 | 00:00:00 | | 2006-09-08 | 6,908,700 | 70.00 | 70.50 | 67.28 | 67.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
