|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 3,100,000 | 73.30 | 74.38 | 72.82 | 74.07 | 00:00:00 | | 2007-08-24 | 2,060,600 | 74.00 | 75.50 | 73.95 | 75.30 | 00:00:00 | | 2007-08-27 | 1,758,600 | 74.72 | 75.35 | 74.08 | 74.63 | 00:00:00 | | 2007-08-28 | 2,796,500 | 74.00 | 74.63 | 73.20 | 73.25 | 00:00:00 | | 2007-08-29 | 2,407,400 | 73.66 | 75.22 | 73.14 | 74.78 | 00:00:00 | | 2007-08-30 | 2,534,200 | 74.48 | 75.48 | 74.00 | 74.46 | 00:00:00 | | 2007-08-31 | 2,190,600 | 75.32 | 75.94 | 74.95 | 75.31 | 00:00:00 | | 2007-09-04 | 2,793,000 | 75.31 | 78.00 | 74.69 | 77.25 | 00:00:00 | | 2007-09-05 | 2,948,000 | 77.19 | 78.63 | 77.19 | 78.34 | 00:00:00 | | 2007-09-06 | 3,883,600 | 78.46 | 80.06 | 78.13 | 78.91 | 00:00:00 | | 2007-09-07 | 2,485,300 | 77.56 | 78.28 | 76.84 | 77.60 | 00:00:00 | | 2007-09-10 | 2,732,000 | 77.42 | 78.18 | 75.77 | 77.38 | 00:00:00 | | 2007-09-11 | 3,148,800 | 77.85 | 78.68 | 76.41 | 78.55 | 00:00:00 | | 2007-09-12 | 3,651,700 | 78.64 | 80.91 | 78.56 | 80.29 | 00:00:00 | | 2007-09-13 | 3,274,000 | 80.34 | 80.75 | 79.25 | 79.45 | 00:00:00 | | 2007-09-14 | 2,361,800 | 78.98 | 80.37 | 78.66 | 79.58 | 00:00:00 | | 2007-09-17 | 2,394,600 | 79.73 | 80.95 | 79.54 | 79.94 | 00:00:00 | | 2007-09-18 | 3,216,900 | 79.55 | 82.71 | 79.20 | 82.03 | 00:00:00 | | 2007-09-19 | 3,438,200 | 82.75 | 84.19 | 82.54 | 83.43 | 00:00:00 | | 2007-09-20 | 2,140,600 | 83.20 | 84.23 | 82.96 | 83.81 | 00:00:00 | | 2007-09-21 | 3,475,400 | 84.67 | 85.20 | 83.81 | 84.83 | 00:00:00 | | 2007-09-24 | 3,391,800 | 84.86 | 84.86 | 82.02 | 83.20 | 00:00:00 | | 2007-09-25 | 3,027,300 | 81.61 | 82.25 | 81.30 | 81.88 | 00:00:00 | | 2007-09-26 | 3,626,700 | 82.35 | 82.59 | 80.40 | 81.78 | 00:00:00 | | 2007-09-27 | 3,897,000 | 82.41 | 84.00 | 81.55 | 83.62 | 00:00:00 | | 2007-09-28 | 2,950,100 | 84.18 | 84.56 | 82.86 | 83.20 | 00:00:00 | | 2007-10-01 | 2,207,900 | 82.94 | 84.75 | 82.80 | 84.50 | 00:00:00 | | 2007-10-02 | 2,603,700 | 84.10 | 84.27 | 82.75 | 84.14 | 00:00:00 | | 2007-10-03 | 1,975,800 | 83.60 | 84.16 | 82.80 | 83.63 | 00:00:00 | | 2007-10-04 | 3,290,100 | 83.54 | 86.67 | 82.69 | 85.82 | 00:00:00 | | 2007-10-05 | 2,590,700 | 86.00 | 86.50 | 85.00 | 86.26 | 00:00:00 | | 2007-10-08 | 2,159,700 | 85.53 | 85.83 | 84.12 | 84.61 | 00:00:00 | | 2007-10-09 | 2,329,900 | 85.21 | 86.12 | 85.00 | 86.07 | 00:00:00 | | 2007-10-10 | 2,240,000 | 85.55 | 87.66 | 85.11 | 87.05 | 00:00:00 | | 2007-10-11 | 4,046,400 | 87.97 | 89.55 | 87.14 | 87.90 | 00:00:00 | | 2007-10-12 | 2,647,400 | 88.09 | 89.26 | 87.85 | 88.09 | 00:00:00 | | 2007-10-15 | 2,595,000 | 89.79 | 89.85 | 88.41 | 89.11 | 00:00:00 | | 2007-10-16 | 3,816,700 | 89.20 | 90.87 | 88.84 | 89.97 | 00:00:00 | | 2007-10-17 | 2,876,300 | 90.10 | 90.49 | 88.81 | 89.76 | 00:00:00 | | 2007-10-18 | 2,003,300 | 89.93 | 90.85 | 89.25 | 90.52 | 00:00:00 | | 2007-10-19 | 4,222,500 | 90.01 | 90.26 | 86.39 | 86.63 | 00:00:00 | | 2007-10-22 | 4,022,400 | 85.50 | 85.63 | 83.86 | 85.52 | 00:00:00 | | 2007-10-23 | 4,684,800 | 86.00 | 86.68 | 84.09 | 85.56 | 00:00:00 | | 2007-10-24 | 3,589,500 | 85.22 | 86.90 | 84.94 | 86.63 | 00:00:00 | | 2007-10-25 | 3,925,600 | 87.15 | 89.78 | 86.75 | 89.27 | 00:00:00 | | 2007-10-26 | 5,540,400 | 90.10 | 93.56 | 89.78 | 93.21 | 00:00:00 | | 2007-10-29 | 2,347,600 | 93.45 | 94.75 | 92.91 | 93.50 | 00:00:00 | | 2007-10-30 | 4,283,400 | 92.74 | 92.91 | 89.77 | 90.06 | 00:00:00 | | 2007-10-31 | 4,401,300 | 91.19 | 93.50 | 90.71 | 93.40 | 00:00:00 | | 2007-11-01 | 3,632,500 | 93.00 | 93.56 | 91.07 | 91.31 | 00:00:00 | | 2007-11-02 | 3,086,700 | 92.00 | 93.00 | 91.25 | 92.56 | 00:00:00 | | 2007-11-05 | 2,797,600 | 91.35 | 92.93 | 90.54 | 92.41 | 00:00:00 | | 2007-11-06 | 4,543,900 | 92.49 | 93.70 | 92.34 | 92.72 | 00:00:00 | | 2007-11-07 | 4,575,600 | 93.44 | 94.65 | 90.24 | 90.50 | 00:00:00 | | 2007-11-08 | 4,944,000 | 90.66 | 92.53 | 88.46 | 90.50 | 00:00:00 | | 2007-11-09 | 4,032,800 | 90.02 | 90.02 | 88.46 | 88.63 | 00:00:00 | | 2007-11-12 | 4,244,300 | 87.68 | 87.68 | 84.45 | 84.62 | 00:00:00 | | 2007-11-13 | 6,282,900 | 85.16 | 85.74 | 82.39 | 85.66 | 00:00:00 | | 2007-11-14 | 3,573,900 | 86.35 | 87.99 | 85.98 | 86.01 | 00:00:00 | | 2007-11-15 | 3,580,100 | 85.84 | 86.89 | 84.10 | 85.00 | 00:00:00 | | 2007-11-16 | 4,034,000 | 85.74 | 86.61 | 84.52 | 86.21 | 00:00:00 | | 2007-11-19 | 4,468,900 | 86.59 | 87.75 | 85.52 | 85.64 | 00:00:00 | | 2007-11-20 | 3,106,400 | 85.95 | 87.30 | 85.50 | 86.51 | 00:00:00 | | 2007-11-21 | 4,204,900 | 86.00 | 86.77 | 83.77 | 84.03 | 00:00:00 | | 2007-11-23 | 1,100,400 | 84.74 | 85.84 | 84.04 | 85.34 | 00:00:00 | | 2007-11-26 | 2,787,300 | 86.44 | 86.75 | 83.80 | 84.00 | 00:00:00 | | 2007-11-27 | 3,852,900 | 82.33 | 83.44 | 81.27 | 83.00 | 00:00:00 | | 2007-11-28 | 7,567,700 | 83.33 | 83.37 | 80.05 | 81.58 | 00:00:00 | | 2007-11-29 | 8,902,700 | 82.00 | 83.18 | 80.90 | 81.99 | 00:00:00 | | 2007-11-30 | 3,542,900 | 82.02 | 83.12 | 81.19 | 82.81 | 00:00:00 | | 2007-12-03 | 3,028,900 | 82.29 | 83.82 | 82.04 | 83.33 | 00:00:00 | | 2007-12-04 | 3,619,700 | 83.00 | 84.25 | 81.87 | 83.11 | 00:00:00 | | 2007-12-05 | 4,021,400 | 84.05 | 85.88 | 83.85 | 85.22 | 00:00:00 | | 2007-12-06 | 4,402,000 | 85.19 | 89.00 | 84.51 | 88.51 | 00:00:00 | | 2007-12-07 | 2,388,200 | 88.50 | 88.80 | 87.23 | 87.97 | 00:00:00 | | 2007-12-10 | 2,882,800 | 87.97 | 89.15 | 87.88 | 89.15 | 00:00:00 | | 2007-12-11 | 3,700,300 | 89.47 | 90.15 | 86.61 | 86.97 | 00:00:00 | | 2007-12-12 | 4,151,300 | 88.64 | 90.75 | 88.30 | 89.59 | 00:00:00 | | 2007-12-13 | 2,584,200 | 89.04 | 90.07 | 88.26 | 89.85 | 00:00:00 | | 2007-12-14 | 3,203,100 | 88.67 | 89.38 | 88.11 | 88.73 | 00:00:00 | | 2007-12-17 | 3,314,200 | 88.17 | 89.19 | 86.30 | 86.90 | 00:00:00 | | 2007-12-18 | 3,331,200 | 87.70 | 88.29 | 85.77 | 86.77 | 00:00:00 | | 2007-12-19 | 2,546,000 | 86.97 | 87.73 | 86.37 | 87.02 | 00:00:00 | | 2007-12-20 | 2,518,800 | 87.83 | 88.97 | 87.53 | 88.79 | 00:00:00 | | 2007-12-21 | 4,362,000 | 89.25 | 91.65 | 89.23 | 91.21 | 00:00:00 | | 2007-12-24 | 901,200 | 90.58 | 92.10 | 90.58 | 91.78 | 00:00:00 | | 2007-12-26 | 2,210,000 | 92.12 | 92.12 | 90.30 | 90.82 | 00:00:00 | | 2007-12-27 | 1,843,300 | 90.71 | 91.74 | 90.08 | 90.12 | 00:00:00 | | 2007-12-28 | 1,930,800 | 91.17 | 91.47 | 90.11 | 90.41 | 00:00:00 | | 2007-12-31 | 1,685,700 | 90.29 | 90.85 | 88.79 | 88.91 | 00:00:00 | | 2008-01-02 | 4,014,400 | 89.99 | 92.13 | 89.46 | 91.68 | 00:00:00 | | 2008-01-03 | 3,339,200 | 91.25 | 94.00 | 91.25 | 92.94 | 00:00:00 | | 2008-01-04 | 3,063,000 | 91.97 | 92.94 | 90.05 | 90.30 | 00:00:00 | | 2008-01-07 | 3,399,700 | 90.98 | 91.12 | 88.72 | 89.80 | 00:00:00 | | 2008-01-08 | 4,146,200 | 90.85 | 91.19 | 87.00 | 87.25 | 00:00:00 | | 2008-01-09 | 3,460,000 | 87.22 | 89.48 | 87.22 | 89.29 | 00:00:00 | | 2008-01-10 | 3,232,200 | 88.45 | 89.13 | 87.14 | 88.65 | 00:00:00 | | 2008-01-11 | 2,853,100 | 88.21 | 88.72 | 86.72 | 87.17 | 00:00:00 | | 2008-01-14 | 3,286,900 | 87.70 | 90.76 | 87.70 | 90.20 | 00:00:00 | | 2008-01-15 | 3,490,400 | 88.52 | 89.24 | 86.93 | 87.30 | 00:00:00 | | 2008-01-16 | 4,823,400 | 86.73 | 87.19 | 82.75 | 84.08 | 00:00:00 | | 2008-01-17 | 4,806,200 | 84.39 | 85.86 | 80.37 | 80.70 | 00:00:00 | | 2008-01-18 | 5,203,400 | 81.10 | 82.78 | 80.26 | 81.84 | 00:00:00 | | 2008-01-22 | 5,088,900 | 76.89 | 80.57 | 76.18 | 79.29 | 00:00:00 | | 2008-01-23 | 6,516,500 | 77.99 | 79.84 | 74.56 | 79.75 | 00:00:00 | | 2008-01-24 | 5,162,900 | 80.00 | 81.73 | 79.05 | 81.31 | 00:00:00 | | 2008-01-25 | 4,280,700 | 82.25 | 83.97 | 80.38 | 81.07 | 00:00:00 | | 2008-01-28 | 3,548,700 | 80.66 | 83.70 | 80.41 | 83.45 | 00:00:00 | | 2008-01-29 | 2,890,500 | 83.84 | 84.34 | 82.80 | 83.11 | 00:00:00 | | 2008-01-30 | 3,779,400 | 82.92 | 86.34 | 82.92 | 84.20 | 00:00:00 | | 2008-01-31 | 3,357,600 | 83.04 | 85.72 | 81.65 | 85.05 | 00:00:00 | | 2008-02-01 | 3,842,400 | 85.05 | 87.10 | 84.77 | 86.77 | 00:00:00 | | 2008-02-04 | 2,037,800 | 86.77 | 88.15 | 86.00 | 87.32 | 00:00:00 | | 2008-02-05 | 3,396,700 | 85.01 | 87.00 | 84.57 | 84.57 | 00:00:00 | | 2008-02-06 | 5,464,100 | 86.96 | 88.34 | 84.27 | 86.21 | 00:00:00 | | 2008-02-07 | 3,975,400 | 85.57 | 88.57 | 85.01 | 87.91 | 00:00:00 | | 2008-02-08 | 4,418,500 | 87.63 | 90.00 | 87.63 | 89.56 | 00:00:00 | | 2008-02-11 | 5,988,100 | 89.71 | 93.89 | 89.56 | 93.69 | 00:00:00 | | 2008-02-12 | 4,618,600 | 93.56 | 94.71 | 90.96 | 91.99 | 00:00:00 | | 2008-02-13 | 3,564,800 | 91.79 | 93.50 | 91.79 | 93.10 | 00:00:00 | | 2008-02-14 | 4,197,100 | 93.31 | 95.00 | 93.31 | 93.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
