|
 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 | | 2008-02-14 | 4,197,100 | 93.31 | 95.00 | 93.31 | 93.67 | 00:00:00 | | 2008-02-15 | 3,977,500 | 94.07 | 94.07 | 92.12 | 93.20 | 00:00:00 | | 2008-02-19 | 5,473,300 | 95.00 | 97.10 | 94.14 | 96.20 | 00:00:00 | | 2008-02-20 | 5,856,100 | 96.00 | 99.87 | 95.24 | 99.58 | 00:00:00 | | 2008-02-21 | 5,988,000 | 99.07 | 99.41 | 95.60 | 95.89 | 00:00:00 | | 2008-02-22 | 4,242,800 | 96.47 | 97.78 | 94.56 | 97.61 | 00:00:00 | | 2008-02-25 | 7,033,800 | 97.87 | 101.28 | 97.65 | 101.08 | 00:00:00 | | 2008-02-26 | 5,425,000 | 100.40 | 102.83 | 99.86 | 102.66 | 00:00:00 | | 2008-02-27 | 5,258,900 | 101.97 | 103.50 | 100.32 | 100.66 | 00:00:00 | | 2008-02-28 | 7,529,300 | 100.80 | 107.15 | 100.80 | 106.04 | 00:00:00 | | 2008-02-29 | 4,537,000 | 104.46 | 105.57 | 101.64 | 102.72 | 00:00:00 | | 2008-03-03 | 3,814,300 | 102.80 | 105.07 | 102.11 | 103.97 | 00:00:00 | | 2008-03-04 | 5,951,100 | 103.21 | 104.90 | 99.43 | 102.03 | 00:00:00 | | 2008-03-05 | 4,427,100 | 102.21 | 103.84 | 101.75 | 103.70 | 00:00:00 | | 2008-03-06 | 5,197,500 | 103.41 | 104.45 | 101.06 | 101.83 | 00:00:00 | | 2008-03-07 | 5,181,300 | 100.82 | 101.69 | 98.40 | 100.56 | 00:00:00 | | 2008-03-10 | 4,739,800 | 100.19 | 101.62 | 98.41 | 100.07 | 00:00:00 | | 2008-03-11 | 4,189,700 | 102.12 | 103.92 | 100.77 | 103.86 | 00:00:00 | | 2008-03-12 | 4,057,400 | 103.02 | 104.75 | 101.25 | 102.10 | 00:00:00 | | 2008-03-13 | 6,126,000 | 100.85 | 105.97 | 100.25 | 104.47 | 00:00:00 | | 2008-03-14 | 5,314,000 | 104.48 | 105.00 | 101.03 | 103.01 | 00:00:00 | | 2008-03-17 | 5,572,500 | 100.84 | 101.86 | 96.91 | 99.31 | 00:00:00 | | 2008-03-18 | 3,880,800 | 101.34 | 103.72 | 100.71 | 103.47 | 00:00:00 | | 2008-03-19 | 5,417,900 | 102.95 | 103.45 | 96.43 | 96.75 | 00:00:00 | | 2008-03-20 | 6,520,400 | 95.00 | 96.75 | 91.93 | 96.29 | 00:00:00 | | 2008-03-24 | 3,868,700 | 95.57 | 100.26 | 95.57 | 99.16 | 00:00:00 | | 2008-03-25 | 4,941,500 | 99.26 | 103.31 | 99.25 | 102.93 | 00:00:00 | | 2008-03-26 | 6,003,900 | 103.10 | 108.13 | 103.10 | 107.59 | 00:00:00 | | 2008-03-27 | 4,610,600 | 107.39 | 108.10 | 105.10 | 105.23 | 00:00:00 | | 2008-03-28 | 5,489,800 | 105.94 | 107.33 | 103.74 | 104.32 | 00:00:00 | | 2008-03-31 | 4,823,000 | 104.32 | 105.62 | 102.82 | 104.33 | 00:00:00 | | 2008-04-01 | 3,818,600 | 104.17 | 104.48 | 101.31 | 104.01 | 00:00:00 | | 2008-04-02 | 4,449,700 | 103.99 | 106.41 | 101.57 | 104.65 | 00:00:00 | | 2008-04-03 | 4,204,400 | 106.73 | 107.45 | 104.31 | 105.56 | 00:00:00 | | 2008-04-04 | 4,356,500 | 105.85 | 109.80 | 105.85 | 107.34 | 00:00:00 | | 2008-04-07 | 3,782,600 | 108.34 | 110.37 | 107.65 | 108.44 | 00:00:00 | | 2008-04-08 | 4,011,900 | 107.89 | 111.44 | 107.44 | 110.84 | 00:00:00 | | 2008-04-09 | 4,238,600 | 111.60 | 114.00 | 111.60 | 112.05 | 00:00:00 | | 2008-04-10 | 3,183,900 | 111.32 | 112.93 | 110.30 | 111.69 | 00:00:00 | | 2008-04-11 | 2,588,200 | 110.85 | 112.09 | 108.92 | 109.26 | 00:00:00 | | 2008-04-14 | 2,782,700 | 110.64 | 112.95 | 110.01 | 112.06 | 00:00:00 | | 2008-04-15 | 3,041,900 | 113.01 | 115.49 | 111.88 | 113.47 | 00:00:00 | | 2008-04-16 | 3,490,300 | 114.66 | 116.81 | 113.28 | 116.63 | 00:00:00 | | 2008-04-17 | 3,759,300 | 116.06 | 117.80 | 115.05 | 116.14 | 00:00:00 | | 2008-04-18 | 3,456,500 | 115.01 | 118.55 | 115.01 | 118.40 | 00:00:00 | | 2008-04-21 | 2,701,300 | 118.76 | 119.75 | 117.01 | 118.90 | 00:00:00 | | 2008-04-22 | 5,015,400 | 119.15 | 122.66 | 118.93 | 120.87 | 00:00:00 | | 2008-04-23 | 3,543,400 | 121.01 | 121.01 | 118.01 | 119.55 | 00:00:00 | | 2008-04-24 | 3,678,400 | 119.20 | 119.20 | 114.83 | 115.21 | 00:00:00 | | 2008-04-25 | 3,702,200 | 117.89 | 118.67 | 115.21 | 118.60 | 00:00:00 | | 2008-04-28 | 2,901,400 | 119.21 | 119.90 | 117.39 | 118.02 | 00:00:00 | | 2008-04-29 | 3,049,600 | 116.84 | 117.00 | 112.75 | 113.06 | 00:00:00 | | 2008-04-30 | 4,267,100 | 113.52 | 114.94 | 111.00 | 113.40 | 00:00:00 | | 2008-05-01 | 5,038,600 | 111.85 | 112.59 | 106.45 | 109.96 | 00:00:00 | | 2008-05-02 | 4,026,300 | 110.17 | 113.91 | 110.17 | 112.09 | 00:00:00 | | 2008-05-05 | 2,802,400 | 113.03 | 115.44 | 112.72 | 114.52 | 00:00:00 | | 2008-05-06 | 4,778,800 | 116.64 | 120.74 | 114.99 | 120.33 | 00:00:00 | | 2008-05-07 | 6,609,900 | 123.00 | 123.00 | 116.25 | 116.50 | 00:00:00 | | 2008-05-08 | 4,668,900 | 117.01 | 117.60 | 114.43 | 117.33 | 00:00:00 | | 2008-05-09 | 4,121,200 | 118.30 | 118.30 | 113.93 | 115.72 | 00:00:00 | | 2008-05-12 | 3,298,100 | 114.60 | 116.56 | 113.81 | 116.28 | 00:00:00 | | 2008-05-13 | 3,360,800 | 116.80 | 118.83 | 115.45 | 117.95 | 00:00:00 | | 2008-05-14 | 3,626,900 | 118.71 | 118.93 | 115.79 | 116.01 | 00:00:00 | | 2008-05-15 | 4,455,900 | 116.90 | 119.15 | 115.52 | 118.34 | 00:00:00 | | 2008-05-16 | 4,605,300 | 119.27 | 121.83 | 119.27 | 121.38 | 00:00:00 | | 2008-05-19 | 4,700,200 | 122.33 | 124.48 | 121.06 | 122.23 | 00:00:00 | | 2008-05-20 | 4,229,700 | 123.36 | 125.41 | 121.89 | 124.36 | 00:00:00 | | 2008-05-21 | 5,510,200 | 124.77 | 127.16 | 122.72 | 123.05 | 00:00:00 | | 2008-05-22 | 4,515,100 | 122.98 | 125.33 | 121.48 | 123.06 | 00:00:00 | | 2008-05-23 | 4,758,300 | 124.07 | 124.07 | 117.30 | 118.65 | 00:00:00 | | 2008-05-27 | 3,854,200 | 118.72 | 119.54 | 116.92 | 118.08 | 00:00:00 | | 2008-05-28 | 4,065,700 | 117.01 | 120.16 | 115.16 | 119.21 | 00:00:00 | | 2008-05-29 | 3,895,700 | 117.72 | 118.51 | 115.35 | 115.61 | 00:00:00 | | 2008-05-30 | 4,044,400 | 117.25 | 117.84 | 115.32 | 115.94 | 00:00:00 | | 2008-06-02 | 3,475,600 | 115.26 | 119.89 | 115.24 | 118.35 | 00:00:00 | | 2008-06-03 | 3,739,600 | 118.53 | 120.38 | 116.73 | 117.09 | 00:00:00 | | 2008-06-04 | 5,124,900 | 116.52 | 116.85 | 112.45 | 112.59 | 00:00:00 | | 2008-06-05 | 4,755,300 | 113.05 | 117.23 | 112.00 | 117.23 | 00:00:00 | | 2008-06-06 | 6,047,600 | 119.04 | 120.00 | 115.96 | 115.97 | 00:00:00 | | 2008-06-09 | 3,807,800 | 117.17 | 120.38 | 116.24 | 119.25 | 00:00:00 | | 2008-06-10 | 5,289,300 | 118.01 | 119.07 | 114.21 | 115.90 | 00:00:00 | | 2008-06-11 | 4,169,600 | 117.24 | 118.08 | 114.92 | 116.61 | 00:00:00 | | 2008-06-12 | 4,472,800 | 115.00 | 117.02 | 114.00 | 115.96 | 00:00:00 | | 2008-06-13 | 3,787,100 | 115.34 | 116.57 | 114.84 | 116.23 | 00:00:00 | | 2008-06-16 | 3,870,600 | 117.70 | 118.55 | 115.85 | 116.46 | 00:00:00 | | 2008-06-17 | 4,400,200 | 116.31 | 120.85 | 116.20 | 120.77 | 00:00:00 | | 2008-06-18 | 5,734,700 | 120.93 | 123.16 | 118.40 | 122.32 | 00:00:00 | | 2008-06-19 | 5,976,100 | 123.25 | 124.84 | 118.69 | 118.89 | 00:00:00 | | 2008-06-20 | 4,439,100 | 120.56 | 121.98 | 117.95 | 118.77 | 00:00:00 | | 2008-06-23 | 4,549,100 | 117.77 | 122.82 | 117.77 | 122.51 | 00:00:00 | | 2008-06-24 | 4,132,600 | 121.82 | 121.82 | 117.27 | 117.43 | 00:00:00 | | 2008-06-25 | 5,816,900 | 118.10 | 118.10 | 112.34 | 115.10 | 00:00:00 | | 2008-06-26 | 5,589,100 | 115.20 | 116.71 | 112.84 | 114.65 | 00:00:00 | | 2008-06-27 | 5,432,500 | 115.00 | 115.93 | 113.83 | 114.88 | 00:00:00 | | 2008-06-30 | 6,780,600 | 117.79 | 120.37 | 117.41 | 120.16 | 00:00:00 | | 2008-07-01 | 6,189,000 | 120.96 | 123.22 | 119.26 | 123.00 | 00:00:00 | | 2008-07-02 | 7,334,000 | 124.84 | 127.43 | 118.20 | 118.89 | 00:00:00 | | 2008-07-03 | 3,525,900 | 119.01 | 121.33 | 115.50 | 117.85 | 00:00:00 | | 2008-07-07 | 8,483,300 | 117.33 | 117.33 | 109.22 | 111.00 | 00:00:00 | | 2008-07-08 | 10,512,700 | 109.70 | 109.70 | 103.94 | 108.25 | 00:00:00 | | 2008-07-09 | 6,477,600 | 108.85 | 110.52 | 104.40 | 104.59 | 00:00:00 | | 2008-07-10 | 7,443,400 | 104.59 | 109.85 | 104.59 | 109.51 | 00:00:00 | | 2008-07-11 | 6,074,500 | 111.10 | 113.18 | 108.43 | 110.34 | 00:00:00 | | 2008-07-14 | 4,024,000 | 111.74 | 112.28 | 108.41 | 111.11 | 00:00:00 | | 2008-07-15 | 6,919,700 | 111.82 | 113.11 | 106.00 | 106.19 | 00:00:00 | | 2008-07-16 | 9,474,300 | 106.55 | 106.94 | 99.96 | 101.38 | 00:00:00 | | 2008-07-17 | 9,386,500 | 102.00 | 102.83 | 94.91 | 97.51 | 00:00:00 | | 2008-07-18 | 7,902,900 | 96.76 | 101.82 | 96.06 | 98.57 | 00:00:00 | | 2008-07-21 | 5,721,700 | 100.30 | 103.34 | 98.53 | 103.06 | 00:00:00 | | 2008-07-22 | 8,207,100 | 102.32 | 102.40 | 96.81 | 98.60 | 00:00:00 | | 2008-07-23 | 9,509,000 | 98.53 | 99.16 | 92.81 | 93.31 | 00:00:00 | | 2008-07-24 | 9,972,100 | 94.29 | 96.21 | 90.28 | 93.18 | 00:00:00 | | 2008-07-25 | 5,845,600 | 93.10 | 96.69 | 92.23 | 94.39 | 00:00:00 | | 2008-07-28 | 4,816,500 | 95.57 | 97.15 | 93.78 | 94.44 | 00:00:00 | | 2008-07-29 | 6,882,700 | 94.92 | 95.41 | 90.39 | 92.57 | 00:00:00 | | 2008-07-30 | 9,503,400 | 92.36 | 97.50 | 91.42 | 97.00 | 00:00:00 | | 2008-07-31 | 6,473,100 | 96.70 | 97.34 | 94.25 | 94.89 | 00:00:00 | | 2008-08-01 | 5,269,900 | 94.35 | 97.46 | 94.22 | 95.11 | 00:00:00 | | 2008-08-04 | 8,277,300 | 94.51 | 94.65 | 87.36 | 88.04 | 00:00:00 | | 2008-08-05 | 10,710,800 | 88.02 | 89.13 | 85.87 | 88.90 | 00:00:00 | | 2008-08-06 | 8,137,900 | 89.18 | 93.38 | 89.00 | 92.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
