|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,836,300 | 63.00 | 64.66 | 62.95 | 63.51 | 00:00:00 | | 2007-03-06 | 5,624,800 | 64.15 | 64.80 | 63.69 | 64.53 | 00:00:00 | | 2007-03-07 | 4,542,600 | 64.60 | 66.27 | 64.30 | 65.24 | 00:00:00 | | 2007-03-08 | 4,377,600 | 65.65 | 65.88 | 64.50 | 64.74 | 00:00:00 | | 2007-03-09 | 3,065,400 | 65.30 | 65.59 | 64.50 | 64.74 | 00:00:00 | | 2007-03-12 | 4,405,200 | 64.38 | 64.53 | 63.77 | 64.35 | 00:00:00 | | 2007-03-13 | 4,673,200 | 64.03 | 64.94 | 63.03 | 63.28 | 00:00:00 | | 2007-03-14 | 4,127,000 | 63.30 | 64.18 | 62.80 | 64.01 | 00:00:00 | | 2007-03-15 | 3,520,800 | 64.10 | 64.81 | 63.58 | 64.23 | 00:00:00 | | 2007-03-16 | 4,939,900 | 64.48 | 65.25 | 64.11 | 64.39 | 00:00:00 | | 2007-03-19 | 3,527,500 | 64.96 | 65.52 | 64.63 | 65.18 | 00:00:00 | | 2007-03-20 | 2,993,000 | 65.18 | 65.80 | 64.92 | 65.75 | 00:00:00 | | 2007-03-21 | 3,745,600 | 65.95 | 66.80 | 65.59 | 66.36 | 00:00:00 | | 2007-03-22 | 4,954,500 | 66.88 | 68.13 | 66.65 | 67.64 | 00:00:00 | | 2007-03-23 | 3,130,100 | 67.93 | 68.14 | 67.04 | 67.65 | 00:00:00 | | 2007-03-26 | 6,269,600 | 68.01 | 69.30 | 67.48 | 69.26 | 00:00:00 | | 2007-03-27 | 4,702,800 | 69.26 | 69.82 | 68.81 | 69.75 | 00:00:00 | | 2007-03-28 | 5,690,100 | 70.04 | 70.44 | 69.03 | 69.34 | 00:00:00 | | 2007-03-29 | 4,796,200 | 69.95 | 70.22 | 69.39 | 70.05 | 00:00:00 | | 2007-03-30 | 3,762,900 | 69.77 | 70.13 | 69.04 | 69.22 | 00:00:00 | | 2007-04-02 | 2,964,700 | 69.31 | 70.39 | 69.30 | 70.11 | 00:00:00 | | 2007-04-03 | 3,364,000 | 69.96 | 70.78 | 69.38 | 70.59 | 00:00:00 | | 2007-04-04 | 4,437,500 | 70.33 | 71.57 | 69.92 | 71.46 | 00:00:00 | | 2007-04-05 | 4,122,700 | 71.37 | 72.12 | 70.90 | 71.88 | 00:00:00 | | 2007-04-09 | 5,965,500 | 73.00 | 74.08 | 72.43 | 72.95 | 00:00:00 | | 2007-04-10 | 4,254,600 | 73.03 | 74.32 | 72.95 | 74.20 | 00:00:00 | | 2007-04-11 | 5,481,900 | 74.05 | 74.56 | 73.34 | 73.45 | 00:00:00 | | 2007-04-12 | 4,122,400 | 73.89 | 75.20 | 73.53 | 74.95 | 00:00:00 | | 2007-04-13 | 3,004,900 | 74.85 | 75.14 | 74.10 | 75.10 | 00:00:00 | | 2007-04-16 | 3,061,600 | 75.13 | 75.29 | 73.84 | 74.69 | 00:00:00 | | 2007-04-17 | 3,912,200 | 74.89 | 75.11 | 73.08 | 73.54 | 00:00:00 | | 2007-04-18 | 4,542,100 | 73.29 | 73.36 | 72.65 | 73.30 | 00:00:00 | | 2007-04-19 | 3,462,100 | 73.01 | 73.05 | 71.63 | 71.98 | 00:00:00 | | 2007-04-20 | 4,873,700 | 72.49 | 73.63 | 72.49 | 73.55 | 00:00:00 | | 2007-04-23 | 3,847,500 | 73.56 | 74.23 | 72.98 | 73.31 | 00:00:00 | | 2007-04-24 | 3,019,300 | 73.33 | 73.67 | 72.56 | 72.93 | 00:00:00 | | 2007-04-25 | 3,963,600 | 73.70 | 75.29 | 73.39 | 74.81 | 00:00:00 | | 2007-04-26 | 3,883,900 | 74.38 | 74.71 | 73.33 | 73.56 | 00:00:00 | | 2007-04-27 | 2,323,500 | 73.17 | 73.98 | 72.90 | 73.49 | 00:00:00 | | 2007-04-30 | 3,228,400 | 73.34 | 74.32 | 72.75 | 72.87 | 00:00:00 | | 2007-05-01 | 2,653,400 | 72.87 | 73.35 | 72.21 | 73.09 | 00:00:00 | | 2007-05-02 | 3,122,700 | 73.53 | 74.85 | 73.50 | 74.26 | 00:00:00 | | 2007-05-03 | 4,378,100 | 74.10 | 76.27 | 73.95 | 75.96 | 00:00:00 | | 2007-05-04 | 3,867,500 | 76.39 | 77.13 | 75.80 | 75.93 | 00:00:00 | | 2007-05-07 | 2,086,200 | 75.93 | 76.38 | 75.41 | 75.85 | 00:00:00 | | 2007-05-08 | 2,711,600 | 75.20 | 75.50 | 74.33 | 75.40 | 00:00:00 | | 2007-05-09 | 3,537,600 | 75.39 | 75.50 | 73.86 | 74.66 | 00:00:00 | | 2007-05-10 | 3,290,000 | 74.45 | 74.95 | 72.98 | 73.37 | 00:00:00 | | 2007-05-11 | 2,870,900 | 73.63 | 75.22 | 73.50 | 75.01 | 00:00:00 | | 2007-05-14 | 3,596,300 | 74.76 | 76.24 | 74.68 | 76.00 | 00:00:00 | | 2007-05-15 | 3,394,400 | 76.26 | 76.28 | 74.80 | 75.03 | 00:00:00 | | 2007-05-16 | 3,493,500 | 75.04 | 76.47 | 73.75 | 75.09 | 00:00:00 | | 2007-05-17 | 3,573,100 | 75.05 | 77.10 | 74.64 | 76.57 | 00:00:00 | | 2007-05-18 | 3,486,400 | 74.87 | 77.98 | 74.86 | 77.95 | 00:00:00 | | 2007-05-21 | 4,616,300 | 78.34 | 79.77 | 78.15 | 79.04 | 00:00:00 | | 2007-05-22 | 2,701,400 | 78.79 | 79.43 | 78.25 | 78.32 | 00:00:00 | | 2007-05-23 | 3,025,700 | 78.57 | 78.99 | 77.62 | 77.83 | 00:00:00 | | 2007-05-24 | 2,933,600 | 77.86 | 78.50 | 75.73 | 76.27 | 00:00:00 | | 2007-05-25 | 2,191,800 | 76.89 | 77.35 | 76.03 | 76.60 | 00:00:00 | | 2007-05-29 | 2,578,500 | 76.54 | 76.65 | 75.30 | 76.08 | 00:00:00 | | 2007-05-30 | 3,248,200 | 76.11 | 77.25 | 75.57 | 76.99 | 00:00:00 | | 2007-05-31 | 3,177,600 | 77.20 | 77.66 | 76.33 | 76.78 | 00:00:00 | | 2007-06-01 | 3,895,000 | 77.71 | 78.32 | 76.81 | 77.67 | 00:00:00 | | 2007-06-04 | 3,726,800 | 77.60 | 80.00 | 77.38 | 79.79 | 00:00:00 | | 2007-06-05 | 3,488,300 | 79.99 | 80.28 | 78.86 | 80.13 | 00:00:00 | | 2007-06-06 | 4,128,600 | 79.89 | 79.90 | 78.25 | 79.57 | 00:00:00 | | 2007-06-07 | 5,148,100 | 79.60 | 80.26 | 78.31 | 78.31 | 00:00:00 | | 2007-06-08 | 3,162,100 | 78.28 | 78.34 | 77.10 | 78.31 | 00:00:00 | | 2007-06-11 | 2,122,900 | 78.50 | 79.70 | 78.08 | 78.72 | 00:00:00 | | 2007-06-12 | 2,806,400 | 78.73 | 79.64 | 78.00 | 78.20 | 00:00:00 | | 2007-06-13 | 3,341,400 | 78.31 | 79.75 | 78.31 | 79.34 | 00:00:00 | | 2007-06-14 | 3,255,500 | 79.95 | 80.93 | 79.71 | 80.72 | 00:00:00 | | 2007-06-15 | 3,675,800 | 81.55 | 82.49 | 81.47 | 82.36 | 00:00:00 | | 2007-06-18 | 3,057,000 | 82.50 | 83.91 | 82.33 | 83.53 | 00:00:00 | | 2007-06-19 | 3,932,200 | 82.50 | 83.50 | 81.95 | 83.35 | 00:00:00 | | 2007-06-20 | 3,417,300 | 83.45 | 83.92 | 80.62 | 80.77 | 00:00:00 | | 2007-06-21 | 4,327,800 | 81.37 | 81.89 | 80.11 | 81.07 | 00:00:00 | | 2007-06-22 | 3,480,600 | 80.55 | 80.95 | 79.32 | 80.04 | 00:00:00 | | 2007-06-25 | 4,660,400 | 79.15 | 79.39 | 77.86 | 78.34 | 00:00:00 | | 2007-06-26 | 4,703,000 | 79.90 | 79.90 | 76.05 | 76.49 | 00:00:00 | | 2007-06-27 | 3,817,500 | 75.90 | 77.77 | 75.34 | 77.56 | 00:00:00 | | 2007-06-28 | 3,866,900 | 78.08 | 78.35 | 76.82 | 77.34 | 00:00:00 | | 2007-06-29 | 3,349,900 | 78.17 | 79.23 | 77.75 | 78.29 | 00:00:00 | | 2007-07-02 | 2,734,500 | 78.29 | 79.63 | 78.29 | 79.63 | 00:00:00 | | 2007-07-03 | 1,140,300 | 79.63 | 80.23 | 79.45 | 79.93 | 00:00:00 | | 2007-07-05 | 3,078,100 | 80.45 | 80.73 | 78.49 | 79.45 | 00:00:00 | | 2007-07-06 | 2,117,500 | 79.76 | 80.10 | 78.99 | 79.39 | 00:00:00 | | 2007-07-09 | 2,976,500 | 79.38 | 80.74 | 79.38 | 79.69 | 00:00:00 | | 2007-07-10 | 3,568,300 | 79.01 | 79.27 | 78.20 | 78.20 | 00:00:00 | | 2007-07-11 | 2,927,000 | 78.20 | 78.49 | 77.51 | 78.49 | 00:00:00 | | 2007-07-12 | 3,231,500 | 78.96 | 79.89 | 78.49 | 79.89 | 00:00:00 | | 2007-07-13 | 2,182,700 | 79.60 | 80.72 | 79.56 | 80.02 | 00:00:00 | | 2007-07-16 | 2,418,400 | 79.57 | 79.97 | 78.50 | 79.15 | 00:00:00 | | 2007-07-17 | 3,235,000 | 79.71 | 80.56 | 78.72 | 79.41 | 00:00:00 | | 2007-07-18 | 8,100,900 | 79.43 | 83.36 | 79.43 | 83.04 | 00:00:00 | | 2007-07-19 | 3,277,100 | 83.39 | 83.97 | 82.20 | 82.79 | 00:00:00 | | 2007-07-20 | 3,172,800 | 83.19 | 83.47 | 81.27 | 81.80 | 00:00:00 | | 2007-07-23 | 2,776,600 | 82.20 | 82.35 | 80.00 | 80.31 | 00:00:00 | | 2007-07-24 | 4,263,500 | 79.39 | 79.54 | 77.27 | 77.56 | 00:00:00 | | 2007-07-25 | 3,901,600 | 77.90 | 79.20 | 76.52 | 78.74 | 00:00:00 | | 2007-07-26 | 5,236,300 | 78.54 | 78.54 | 74.58 | 76.44 | 00:00:00 | | 2007-07-27 | 4,348,800 | 76.45 | 76.92 | 73.80 | 74.59 | 00:00:00 | | 2007-07-30 | 3,113,900 | 74.84 | 75.92 | 74.01 | 75.38 | 00:00:00 | | 2007-07-31 | 2,995,400 | 76.20 | 76.94 | 74.43 | 74.61 | 00:00:00 | | 2007-08-01 | 6,534,000 | 75.80 | 79.17 | 75.80 | 78.42 | 00:00:00 | | 2007-08-02 | 5,433,600 | 78.98 | 80.50 | 77.00 | 79.31 | 00:00:00 | | 2007-08-03 | 4,679,000 | 79.70 | 80.46 | 77.10 | 77.12 | 00:00:00 | | 2007-08-06 | 5,483,600 | 76.55 | 77.84 | 75.00 | 77.18 | 00:00:00 | | 2007-08-07 | 4,256,900 | 76.10 | 79.38 | 75.64 | 78.46 | 00:00:00 | | 2007-08-08 | 3,766,700 | 78.32 | 80.23 | 77.83 | 78.90 | 00:00:00 | | 2007-08-09 | 6,210,000 | 75.90 | 77.75 | 75.64 | 76.54 | 00:00:00 | | 2007-08-10 | 5,371,800 | 76.08 | 76.74 | 74.26 | 75.96 | 00:00:00 | | 2007-08-13 | 3,636,300 | 77.09 | 78.21 | 76.21 | 76.38 | 00:00:00 | | 2007-08-14 | 2,511,500 | 76.51 | 77.38 | 75.20 | 75.25 | 00:00:00 | | 2007-08-15 | 3,488,500 | 75.72 | 77.01 | 73.46 | 73.75 | 00:00:00 | | 2007-08-16 | 6,261,100 | 72.22 | 73.67 | 69.01 | 72.81 | 00:00:00 | | 2007-08-17 | 4,395,200 | 74.75 | 75.66 | 72.41 | 75.29 | 00:00:00 | | 2007-08-20 | 3,128,900 | 74.85 | 75.09 | 73.15 | 74.67 | 00:00:00 | | 2007-08-21 | 2,525,300 | 74.20 | 74.32 | 72.55 | 73.27 | 00:00:00 | | 2007-08-22 | 3,186,900 | 73.74 | 74.39 | 72.51 | 73.05 | 00:00:00 | | 2007-08-23 | 3,100,000 | 73.30 | 74.38 | 72.82 | 74.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
