|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 8,137,900 | 89.18 | 93.38 | 89.00 | 92.50 | 00:00:00 | 2008-08-07 | 8,723,500 | 93.99 | 96.24 | 92.76 | 93.53 | 00:00:00 | 2008-08-08 | 7,934,500 | 92.25 | 92.40 | 89.09 | 89.60 | 00:00:00 | 2008-08-11 | 10,015,200 | 90.74 | 92.04 | 88.01 | 90.80 | 00:00:00 | 2008-08-12 | 6,333,800 | 91.67 | 93.98 | 91.27 | 92.88 | 00:00:00 | 2008-08-13 | 8,340,500 | 92.84 | 98.57 | 92.12 | 98.12 | 00:00:00 | 2008-08-14 | 6,663,600 | 97.78 | 99.04 | 95.00 | 96.65 | 00:00:00 | 2008-08-15 | 5,965,600 | 96.34 | 96.34 | 92.70 | 93.95 | 00:00:00 | 2008-08-18 | 4,908,100 | 93.98 | 96.83 | 92.87 | 93.22 | 00:00:00 | 2008-08-19 | 5,386,000 | 93.07 | 97.61 | 93.01 | 97.49 | 00:00:00 | 2008-08-20 | 9,207,000 | 98.96 | 104.15 | 98.74 | 103.80 | 00:00:00 | 2008-08-21 | 7,402,500 | 105.74 | 106.75 | 103.62 | 105.20 | 00:00:00 | 2008-08-22 | 4,303,100 | 103.59 | 104.74 | 101.03 | 102.28 | 00:00:00 | 2008-08-25 | 4,024,100 | 102.10 | 103.66 | 100.39 | 101.81 | 00:00:00 | 2008-08-26 | 4,771,800 | 103.53 | 106.74 | 103.27 | 105.25 | 00:00:00 | 2008-08-27 | 6,668,800 | 108.33 | 109.60 | 105.89 | 106.78 | 00:00:00 | 2008-08-28 | 7,112,500 | 107.85 | 108.15 | 101.39 | 103.16 | 00:00:00 | 2008-08-29 | 4,576,800 | 104.41 | 104.90 | 101.68 | 102.05 | 00:00:00 | 2008-09-02 | 7,875,300 | 98.88 | 98.88 | 95.02 | 96.01 | 00:00:00 | 2008-09-03 | 6,848,300 | 95.56 | 97.99 | 93.39 | 95.42 | 00:00:00 | 2008-09-04 | 9,073,100 | 95.39 | 96.59 | 90.69 | 93.70 | 00:00:00 | 2008-09-05 | 6,984,000 | 94.30 | 96.39 | 91.40 | 95.69 | 00:00:00 | 2008-09-08 | 6,906,500 | 97.69 | 98.00 | 93.60 | 95.04 | 00:00:00 | 2008-09-09 | 8,513,100 | 93.73 | 93.90 | 87.21 | 87.33 | 00:00:00 | 2008-09-10 | 7,499,900 | 87.77 | 92.88 | 87.77 | 91.67 | 00:00:00 | 2008-09-11 | 6,965,400 | 90.16 | 93.35 | 87.77 | 92.44 | 00:00:00 | 2008-09-12 | 6,049,300 | 93.01 | 96.64 | 93.00 | 95.87 | 00:00:00 | 2008-09-15 | 7,433,300 | 91.01 | 92.62 | 89.11 | 89.54 | 00:00:00 | 2008-09-16 | 10,819,000 | 85.78 | 94.79 | 82.10 | 94.34 | 00:00:00 | 2008-09-17 | 10,375,200 | 94.24 | 98.64 | 90.77 | 93.85 | 00:00:00 | 2008-09-18 | 10,778,800 | 96.49 | 100.53 | 94.19 | 97.98 | 00:00:00 | 2008-09-19 | 9,235,700 | 101.50 | 110.81 | 99.82 | 105.50 | 00:00:00 | 2008-09-22 | 6,642,400 | 105.63 | 106.98 | 101.60 | 102.25 | 00:00:00 | 2008-09-23 | 6,813,500 | 102.43 | 105.30 | 100.60 | 101.36 | 00:00:00 | 2008-09-24 | 4,535,300 | 102.23 | 104.31 | 100.80 | 101.59 | 00:00:00 | 2008-09-25 | 5,813,100 | 102.09 | 103.45 | 101.00 | 102.64 | 00:00:00 | 2008-09-26 | 5,477,500 | 98.01 | 100.69 | 94.52 | 98.76 | 00:00:00 | 2008-09-29 | 9,170,300 | 95.02 | 95.49 | 83.97 | 88.12 | 00:00:00 | 2008-09-30 | 5,872,900 | 89.00 | 92.70 | 89.00 | 91.20 | 00:00:00 | 2008-10-01 | 6,180,000 | 91.55 | 91.69 | 86.93 | 89.54 | 00:00:00 | 2008-10-02 | 7,535,400 | 88.38 | 88.38 | 82.52 | 83.10 | 00:00:00 | 2008-10-03 | 5,566,900 | 83.39 | 88.91 | 82.07 | 82.51 | 00:00:00 | 2008-10-06 | 10,170,500 | 77.17 | 78.82 | 69.23 | 77.40 | 00:00:00 | 2008-10-07 | 7,847,800 | 79.17 | 81.39 | 71.53 | 72.54 | 00:00:00 | 2008-10-08 | 10,470,500 | 69.38 | 76.56 | 67.05 | 72.45 | 00:00:00 | 2008-10-09 | 8,540,500 | 72.56 | 75.24 | 62.80 | 62.80 | 00:00:00 | 2008-10-10 | 15,382,700 | 58.17 | 63.68 | 54.40 | 60.00 | 00:00:00 | 2008-10-13 | 9,529,900 | 62.99 | 74.46 | 62.88 | 72.88 | 00:00:00 | 2008-10-14 | 11,025,400 | 76.86 | 80.48 | 73.26 | 75.20 | 00:00:00 | 2008-10-15 | 8,728,400 | 72.75 | 73.68 | 62.10 | 62.65 | 00:00:00 | 2008-10-16 | 12,990,000 | 63.41 | 70.81 | 60.76 | 69.91 | 00:00:00 | 2008-10-17 | 7,491,500 | 68.38 | 77.44 | 66.49 | 70.80 | 00:00:00 | 2008-10-20 | 9,238,200 | 74.59 | 79.77 | 73.51 | 79.70 | 00:00:00 | 2008-10-21 | 6,110,200 | 77.25 | 79.17 | 74.22 | 77.21 | 00:00:00 | 2008-10-22 | 7,256,800 | 73.58 | 73.58 | 66.36 | 69.34 | 00:00:00 | 2008-10-23 | 8,019,100 | 69.89 | 73.29 | 65.25 | 72.62 | 00:00:00 | 2008-10-24 | 5,542,800 | 64.63 | 71.50 | 62.04 | 69.83 | 00:00:00 | 2008-10-27 | 5,503,700 | 68.43 | 71.23 | 63.75 | 64.47 | 00:00:00 | 2008-10-28 | 7,072,800 | 67.25 | 70.50 | 61.98 | 70.23 | 00:00:00 | 2008-10-29 | 7,996,700 | 71.59 | 76.38 | 71.10 | 71.78 | 00:00:00 | 2008-10-30 | 5,446,700 | 74.57 | 77.67 | 71.31 | 76.81 | 00:00:00 | 2008-10-31 | 6,743,200 | 75.07 | 83.49 | 74.20 | 80.86 | 00:00:00 | 2008-11-03 | 5,281,800 | 79.80 | 81.00 | 75.61 | 77.89 | 00:00:00 | 2008-11-04 | 5,859,000 | 79.99 | 83.49 | 79.99 | 83.00 | 00:00:00 | 2008-11-05 | 6,203,000 | 81.00 | 83.77 | 77.84 | 79.76 | 00:00:00 | 2008-11-06 | 7,546,600 | 78.34 | 78.49 | 72.04 | 74.00 | 00:00:00 | 2008-11-07 | 4,129,600 | 74.41 | 76.75 | 73.15 | 76.11 | 00:00:00 | 2008-11-10 | 3,698,800 | 78.93 | 80.21 | 75.85 | 77.80 | 00:00:00 | 2008-11-11 | 5,336,800 | 75.76 | 76.50 | 72.64 | 74.00 | 00:00:00 | 2008-11-12 | 5,835,100 | 72.00 | 72.98 | 66.76 | 67.93 | 00:00:00 | 2008-11-13 | 9,270,400 | 68.16 | 74.30 | 65.77 | 73.98 | 00:00:00 | 2008-11-14 | 6,061,100 | 72.08 | 74.40 | 69.31 | 70.14 | 00:00:00 | 2008-11-17 | 4,326,400 | 69.08 | 72.62 | 68.62 | 69.67 | 00:00:00 | 2008-11-18 | 6,262,000 | 70.30 | 72.16 | 67.25 | 70.95 | 00:00:00 | 2008-11-19 | 7,467,600 | 71.05 | 73.44 | 67.92 | 68.57 | 00:00:00 | 2008-11-20 | 10,420,500 | 65.67 | 66.72 | 58.95 | 59.50 | 00:00:00 | 2008-11-21 | 9,167,400 | 61.14 | 69.31 | 60.58 | 68.96 | 00:00:00 | 2008-11-24 | 8,968,100 | 71.73 | 74.94 | 69.38 | 72.78 | 00:00:00 | 2008-11-25 | 5,400,200 | 73.70 | 74.27 | 70.76 | 73.07 | 00:00:00 | 2008-11-26 | 9,329,000 | 72.16 | 75.00 | 68.84 | 74.89 | 00:00:00 | 2008-11-28 | 2,652,700 | 74.00 | 74.00 | 70.00 | 72.34 | 00:00:00 | 2008-12-01 | 6,335,300 | 70.09 | 70.09 | 65.45 | 65.69 | 00:00:00 | 2008-12-02 | 5,545,500 | 67.96 | 69.20 | 64.46 | 67.08 | 00:00:00 | 2008-12-03 | 6,278,200 | 65.50 | 67.69 | 64.50 | 67.42 | 00:00:00 | 2008-12-04 | 7,287,400 | 65.65 | 66.75 | 60.47 | 62.15 | 00:00:00 | 2008-12-05 | 8,368,400 | 60.76 | 62.28 | 57.07 | 61.26 | 00:00:00 | 2008-12-08 | 6,869,800 | 64.07 | 66.79 | 63.67 | 65.32 | 00:00:00 | 2008-12-09 | 5,025,300 | 64.32 | 68.04 | 62.38 | 66.24 | 00:00:00 | 2008-12-10 | 8,112,800 | 67.64 | 73.11 | 67.27 | 72.56 | 00:00:00 | 2008-12-11 | 6,301,900 | 73.67 | 75.30 | 69.51 | 70.97 | 00:00:00 | 2008-12-12 | 6,762,500 | 68.42 | 69.00 | 65.78 | 68.05 | 00:00:00 | 2008-12-15 | 6,732,700 | 69.59 | 70.16 | 65.60 | 67.30 | 00:00:00 | 2008-12-16 | 6,369,000 | 68.10 | 71.39 | 68.10 | 70.37 | 00:00:00 | 2008-12-17 | 5,976,700 | 69.48 | 71.19 | 68.45 | 68.66 | 00:00:00 | 2008-12-18 | 6,611,500 | 68.50 | 68.72 | 63.93 | 64.59 | 00:00:00 | 2008-12-19 | 7,530,600 | 64.95 | 68.07 | 64.68 | 66.79 | 00:00:00 | 2008-12-22 | 4,661,900 | 66.94 | 67.01 | 62.14 | 63.08 | 00:00:00 | 2008-12-23 | 4,178,500 | 63.06 | 65.00 | 62.10 | 63.02 | 00:00:00 | 2008-12-24 | 1,659,000 | 62.63 | 63.39 | 61.60 | 62.99 | 00:00:00 | 2008-12-26 | 1,851,900 | 63.17 | 64.18 | 62.37 | 64.01 | 00:00:00 | 2008-12-29 | 3,218,600 | 65.50 | 66.14 | 64.26 | 65.55 | 00:00:00 | 2008-12-30 | 4,073,000 | 65.28 | 65.81 | 63.70 | 65.49 | 00:00:00 | 2008-12-31 | 3,772,600 | 65.14 | 67.12 | 64.76 | 65.71 | 00:00:00 | 2009-01-02 | 4,886,200 | 65.94 | 69.04 | 65.30 | 68.49 | 00:00:00 | 2009-01-05 | 6,885,700 | 68.30 | 73.01 | 67.50 | 70.98 | 00:00:00 | 2009-01-06 | 6,554,900 | 72.45 | 73.11 | 70.14 | 70.37 | 00:00:00 | 2009-01-07 | 4,875,700 | 69.42 | 69.42 | 65.57 | 67.44 | 00:00:00 | 2009-01-08 | 5,923,100 | 67.10 | 67.87 | 65.43 | 66.61 | 00:00:00 | 2009-01-09 | 4,299,100 | 67.01 | 67.49 | 64.68 | 65.56 | 00:00:00 | 2009-01-12 | 4,789,800 | 64.47 | 64.79 | 62.41 | 63.15 | 00:00:00 | 2009-01-13 | 4,909,900 | 62.93 | 65.00 | 62.66 | 64.33 | 00:00:00 | 2009-01-14 | 5,130,500 | 62.85 | 63.30 | 60.50 | 61.10 | 00:00:00 | 2009-01-15 | 7,970,700 | 60.79 | 61.20 | 57.00 | 59.93 | 00:00:00 | 2009-01-16 | 7,302,500 | 61.19 | 61.84 | 57.46 | 58.68 | 00:00:00 | 2009-01-20 | 7,878,600 | 57.67 | 58.77 | 54.52 | 54.80 | 00:00:00 | 2009-01-21 | 6,617,100 | 55.75 | 59.66 | 55.64 | 59.44 | 00:00:00 | 2009-01-22 | 7,350,900 | 57.77 | 59.23 | 56.27 | 57.41 | 00:00:00 | 2009-01-23 | 9,528,200 | 56.02 | 62.37 | 55.35 | 61.84 | 00:00:00 | 2009-01-26 | 5,536,900 | 62.47 | 64.50 | 61.35 | 62.58 | 00:00:00 | 2009-01-27 | 5,629,300 | 62.56 | 62.84 | 60.70 | 61.81 | 00:00:00 | 2009-01-28 | 5,866,500 | 63.05 | 64.95 | 61.82 | 64.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|