|
 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 | | 2006-09-08 | 6,908,700 | 70.00 | 70.50 | 67.28 | 67.56 | 00:00:00 | | 2006-09-11 | 9,796,900 | 66.76 | 66.90 | 64.85 | 65.81 | 00:00:00 | | 2006-09-12 | 7,970,500 | 65.75 | 66.75 | 63.96 | 65.20 | 00:00:00 | | 2006-09-13 | 8,655,400 | 66.05 | 67.90 | 65.76 | 66.87 | 00:00:00 | | 2006-09-14 | 7,199,600 | 66.90 | 67.33 | 64.25 | 64.73 | 00:00:00 | | 2006-09-15 | 7,548,900 | 64.85 | 66.66 | 64.40 | 65.58 | 00:00:00 | | 2006-09-18 | 6,203,400 | 65.58 | 67.17 | 65.11 | 66.84 | 00:00:00 | | 2006-09-19 | 7,651,800 | 67.00 | 67.10 | 63.68 | 64.32 | 00:00:00 | | 2006-09-20 | 8,652,400 | 63.95 | 64.46 | 61.68 | 61.92 | 00:00:00 | | 2006-09-21 | 7,187,600 | 61.94 | 63.28 | 61.74 | 62.56 | 00:00:00 | | 2006-09-22 | 7,653,600 | 62.99 | 63.00 | 60.50 | 60.86 | 00:00:00 | | 2006-09-25 | 9,021,400 | 60.00 | 61.29 | 58.36 | 60.63 | 00:00:00 | | 2006-09-26 | 9,551,900 | 60.40 | 61.84 | 60.14 | 61.15 | 00:00:00 | | 2006-09-27 | 9,224,200 | 61.98 | 62.78 | 60.32 | 62.16 | 00:00:00 | | 2006-09-28 | 7,478,700 | 62.16 | 63.41 | 61.51 | 61.70 | 00:00:00 | | 2006-09-29 | 5,010,800 | 61.26 | 63.48 | 61.26 | 63.15 | 00:00:00 | | 2006-10-02 | 5,838,000 | 63.10 | 63.40 | 61.19 | 61.50 | 00:00:00 | | 2006-10-03 | 7,406,500 | 60.02 | 60.63 | 59.10 | 59.20 | 00:00:00 | | 2006-10-04 | 7,560,000 | 59.45 | 61.37 | 58.55 | 61.09 | 00:00:00 | | 2006-10-05 | 5,995,800 | 62.55 | 62.70 | 61.55 | 62.25 | 00:00:00 | | 2006-10-06 | 4,722,100 | 62.25 | 62.60 | 61.00 | 62.40 | 00:00:00 | | 2006-10-09 | 5,178,700 | 63.00 | 63.62 | 61.39 | 61.55 | 00:00:00 | | 2006-10-10 | 7,618,300 | 61.56 | 64.05 | 61.50 | 63.70 | 00:00:00 | | 2006-10-11 | 5,595,600 | 63.20 | 63.95 | 62.50 | 62.66 | 00:00:00 | | 2006-10-12 | 4,556,800 | 62.97 | 63.92 | 62.62 | 63.64 | 00:00:00 | | 2006-10-13 | 4,615,300 | 64.05 | 65.67 | 63.89 | 64.72 | 00:00:00 | | 2006-10-16 | 5,440,400 | 65.10 | 67.20 | 64.54 | 67.01 | 00:00:00 | | 2006-10-17 | 4,869,900 | 67.23 | 67.35 | 65.85 | 66.50 | 00:00:00 | | 2006-10-18 | 4,821,700 | 66.76 | 67.47 | 65.52 | 66.43 | 00:00:00 | | 2006-10-19 | 5,719,600 | 66.98 | 68.59 | 66.50 | 68.34 | 00:00:00 | | 2006-10-20 | 5,161,500 | 68.52 | 68.58 | 66.46 | 67.39 | 00:00:00 | | 2006-10-23 | 4,188,300 | 67.38 | 67.65 | 65.69 | 66.52 | 00:00:00 | | 2006-10-24 | 5,126,500 | 66.90 | 69.33 | 66.45 | 69.00 | 00:00:00 | | 2006-10-25 | 5,493,900 | 68.85 | 70.09 | 68.03 | 69.35 | 00:00:00 | | 2006-10-26 | 4,287,200 | 69.90 | 69.90 | 67.76 | 68.50 | 00:00:00 | | 2006-10-27 | 3,466,400 | 68.30 | 69.37 | 67.11 | 67.18 | 00:00:00 | | 2006-10-30 | 3,038,700 | 66.18 | 66.94 | 65.97 | 66.29 | 00:00:00 | | 2006-10-31 | 5,907,600 | 65.89 | 66.84 | 65.12 | 66.84 | 00:00:00 | | 2006-11-01 | 4,865,900 | 66.45 | 67.89 | 65.68 | 66.44 | 00:00:00 | | 2006-11-02 | 3,588,900 | 66.15 | 67.75 | 65.88 | 67.04 | 00:00:00 | | 2006-11-03 | 4,873,500 | 67.43 | 69.50 | 67.41 | 68.70 | 00:00:00 | | 2006-11-06 | 3,634,000 | 68.17 | 69.04 | 67.94 | 68.85 | 00:00:00 | | 2006-11-07 | 4,199,200 | 68.40 | 69.19 | 67.67 | 68.23 | 00:00:00 | | 2006-11-08 | 3,750,400 | 68.02 | 69.75 | 68.01 | 69.38 | 00:00:00 | | 2006-11-09 | 7,153,100 | 69.73 | 71.93 | 69.65 | 71.08 | 00:00:00 | | 2006-11-10 | 4,590,800 | 70.80 | 71.02 | 69.60 | 70.09 | 00:00:00 | | 2006-11-13 | 4,029,300 | 69.80 | 70.93 | 68.85 | 70.09 | 00:00:00 | | 2006-11-14 | 3,187,300 | 70.60 | 70.80 | 69.44 | 69.99 | 00:00:00 | | 2006-11-15 | 3,563,300 | 70.50 | 71.39 | 70.14 | 70.63 | 00:00:00 | | 2006-11-16 | 5,071,900 | 70.85 | 71.40 | 68.87 | 68.88 | 00:00:00 | | 2006-11-17 | 4,606,300 | 67.88 | 70.08 | 67.36 | 69.96 | 00:00:00 | | 2006-11-20 | 3,329,200 | 69.96 | 70.28 | 68.79 | 69.30 | 00:00:00 | | 2006-11-21 | 5,157,800 | 69.65 | 71.92 | 69.45 | 71.39 | 00:00:00 | | 2006-11-22 | 3,948,100 | 71.10 | 71.41 | 69.66 | 70.75 | 00:00:00 | | 2006-11-24 | 1,105,200 | 71.10 | 71.80 | 70.46 | 70.47 | 00:00:00 | | 2006-11-27 | 3,927,900 | 71.00 | 71.51 | 69.31 | 69.49 | 00:00:00 | | 2006-11-28 | 4,181,300 | 69.69 | 71.46 | 69.69 | 70.62 | 00:00:00 | | 2006-11-29 | 5,506,600 | 71.10 | 73.03 | 70.78 | 72.73 | 00:00:00 | | 2006-11-30 | 5,070,300 | 72.98 | 73.96 | 72.20 | 73.37 | 00:00:00 | | 2006-12-01 | 3,547,000 | 72.90 | 73.57 | 71.82 | 73.57 | 00:00:00 | | 2006-12-04 | 2,526,300 | 73.38 | 73.39 | 72.22 | 73.07 | 00:00:00 | | 2006-12-05 | 4,243,700 | 73.44 | 74.26 | 72.90 | 74.03 | 00:00:00 | | 2006-12-06 | 3,471,200 | 74.02 | 74.49 | 73.24 | 73.24 | 00:00:00 | | 2006-12-07 | 3,755,900 | 73.33 | 73.97 | 72.29 | 73.65 | 00:00:00 | | 2006-12-08 | 5,011,600 | 73.65 | 73.84 | 71.94 | 72.07 | 00:00:00 | | 2006-12-11 | 5,514,400 | 71.71 | 71.74 | 70.23 | 71.19 | 00:00:00 | | 2006-12-12 | 5,372,800 | 71.40 | 72.09 | 70.41 | 71.01 | 00:00:00 | | 2006-12-13 | 4,015,600 | 71.40 | 72.08 | 70.47 | 71.07 | 00:00:00 | | 2006-12-14 | 4,550,500 | 71.56 | 72.50 | 71.26 | 72.26 | 00:00:00 | | 2006-12-15 | 4,615,800 | 72.26 | 72.43 | 70.34 | 70.68 | 00:00:00 | | 2006-12-18 | 5,807,000 | 70.68 | 70.77 | 67.83 | 68.22 | 00:00:00 | | 2006-12-19 | 4,797,000 | 67.29 | 69.67 | 67.00 | 69.36 | 00:00:00 | | 2006-12-20 | 4,113,500 | 69.78 | 70.05 | 68.51 | 68.69 | 00:00:00 | | 2006-12-21 | 2,996,900 | 68.80 | 69.24 | 67.86 | 68.64 | 00:00:00 | | 2006-12-22 | 2,094,200 | 68.65 | 68.79 | 67.81 | 68.11 | 00:00:00 | | 2006-12-26 | 3,014,400 | 68.50 | 68.64 | 66.87 | 67.19 | 00:00:00 | | 2006-12-27 | 3,542,200 | 67.30 | 67.61 | 66.23 | 67.49 | 00:00:00 | | 2006-12-28 | 2,169,800 | 67.66 | 67.99 | 67.03 | 67.40 | 00:00:00 | | 2006-12-29 | 2,707,400 | 67.40 | 67.40 | 66.54 | 67.08 | 00:00:00 | | 2007-01-03 | 6,297,900 | 66.03 | 66.25 | 64.24 | 64.86 | 00:00:00 | | 2007-01-04 | 6,471,600 | 64.87 | 64.87 | 63.24 | 63.70 | 00:00:00 | | 2007-01-05 | 6,938,100 | 63.76 | 65.73 | 63.75 | 65.32 | 00:00:00 | | 2007-01-08 | 4,900,700 | 66.75 | 66.89 | 64.56 | 65.62 | 00:00:00 | | 2007-01-09 | 6,362,300 | 64.62 | 66.21 | 64.06 | 65.65 | 00:00:00 | | 2007-01-10 | 4,381,900 | 65.60 | 67.55 | 63.85 | 64.67 | 00:00:00 | | 2007-01-11 | 5,287,100 | 64.99 | 66.27 | 63.69 | 63.99 | 00:00:00 | | 2007-01-12 | 5,243,200 | 64.33 | 65.96 | 64.07 | 65.63 | 00:00:00 | | 2007-01-16 | 4,402,700 | 65.20 | 66.00 | 64.56 | 64.89 | 00:00:00 | | 2007-01-17 | 4,532,700 | 64.98 | 66.49 | 64.73 | 65.70 | 00:00:00 | | 2007-01-18 | 4,984,900 | 65.78 | 66.39 | 64.90 | 65.74 | 00:00:00 | | 2007-01-19 | 4,503,300 | 66.20 | 67.90 | 65.89 | 67.66 | 00:00:00 | | 2007-01-22 | 4,593,600 | 68.14 | 68.51 | 66.96 | 67.28 | 00:00:00 | | 2007-01-23 | 5,248,300 | 67.70 | 70.00 | 67.70 | 69.43 | 00:00:00 | | 2007-01-24 | 4,192,100 | 69.00 | 70.01 | 68.25 | 69.91 | 00:00:00 | | 2007-01-25 | 3,782,200 | 69.83 | 69.94 | 68.05 | 68.23 | 00:00:00 | | 2007-01-26 | 2,956,100 | 68.65 | 69.19 | 67.80 | 68.08 | 00:00:00 | | 2007-01-29 | 3,094,500 | 68.25 | 69.25 | 67.86 | 68.04 | 00:00:00 | | 2007-01-30 | 4,249,900 | 68.44 | 70.35 | 68.39 | 70.18 | 00:00:00 | | 2007-01-31 | 4,625,100 | 70.00 | 70.91 | 69.52 | 70.09 | 00:00:00 | | 2007-02-01 | 3,884,500 | 69.57 | 70.80 | 69.42 | 70.19 | 00:00:00 | | 2007-02-02 | 2,533,000 | 70.60 | 70.69 | 69.72 | 70.40 | 00:00:00 | | 2007-02-05 | 2,760,800 | 70.75 | 71.24 | 70.20 | 70.37 | 00:00:00 | | 2007-02-06 | 3,466,500 | 70.78 | 70.86 | 69.57 | 69.80 | 00:00:00 | | 2007-02-07 | 3,220,700 | 69.60 | 70.19 | 68.70 | 69.14 | 00:00:00 | | 2007-02-08 | 4,019,000 | 68.77 | 69.23 | 68.02 | 68.73 | 00:00:00 | | 2007-02-09 | 3,219,600 | 68.73 | 69.16 | 67.77 | 68.25 | 00:00:00 | | 2007-02-12 | 4,018,600 | 67.75 | 67.96 | 66.40 | 66.81 | 00:00:00 | | 2007-02-13 | 4,659,800 | 67.00 | 67.32 | 66.60 | 67.09 | 00:00:00 | | 2007-02-14 | 4,867,300 | 67.34 | 68.44 | 67.14 | 67.35 | 00:00:00 | | 2007-02-15 | 3,631,300 | 67.21 | 67.35 | 66.04 | 66.70 | 00:00:00 | | 2007-02-16 | 3,941,300 | 66.35 | 67.40 | 66.29 | 66.69 | 00:00:00 | | 2007-02-20 | 3,780,600 | 66.30 | 66.30 | 65.42 | 65.73 | 00:00:00 | | 2007-02-21 | 3,718,000 | 65.63 | 66.25 | 65.05 | 66.09 | 00:00:00 | | 2007-02-22 | 3,715,300 | 66.39 | 66.95 | 65.91 | 66.42 | 00:00:00 | | 2007-02-23 | 3,455,200 | 66.90 | 66.97 | 65.82 | 66.15 | 00:00:00 | | 2007-02-26 | 4,237,200 | 66.46 | 67.65 | 66.46 | 67.11 | 00:00:00 | | 2007-02-27 | 5,248,800 | 65.83 | 67.29 | 64.78 | 65.57 | 00:00:00 | | 2007-02-28 | 5,061,800 | 66.71 | 66.73 | 64.90 | 65.70 | 00:00:00 | | 2007-03-01 | 4,823,900 | 64.85 | 66.36 | 64.40 | 65.54 | 00:00:00 | | 2007-03-02 | 4,359,100 | 65.54 | 65.67 | 64.11 | 64.45 | 00:00:00 | | 2007-03-05 | 4,836,300 | 63.00 | 64.66 | 62.95 | 63.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
