|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,883,400 | 58.63 | 59.00 | 58.38 | 58.69 | 00:00:00 | | 2000-06-26 | 1,150,400 | 58.94 | 58.94 | 56.25 | 57.13 | 00:00:00 | | 2000-06-27 | 820,400 | 57.06 | 57.06 | 55.25 | 56.31 | 00:00:00 | | 2000-06-28 | 1,448,400 | 56.38 | 56.38 | 54.75 | 55.13 | 00:00:00 | | 2000-06-29 | 1,666,600 | 55.06 | 55.50 | 54.81 | 55.44 | 00:00:00 | | 2000-06-30 | 2,066,800 | 55.50 | 56.19 | 54.31 | 56.00 | 00:00:00 | | 2000-07-03 | 349,400 | 55.75 | 55.75 | 55.19 | 55.63 | 00:00:00 | | 2000-07-05 | 2,621,200 | 55.00 | 55.00 | 48.13 | 48.19 | 00:00:00 | | 2000-07-06 | 3,674,600 | 49.00 | 50.50 | 48.75 | 49.75 | 00:00:00 | | 2000-07-07 | 810,000 | 49.13 | 50.13 | 48.63 | 49.63 | 00:00:00 | | 2000-07-10 | 1,070,600 | 49.38 | 49.81 | 48.00 | 48.13 | 00:00:00 | | 2000-07-11 | 1,596,000 | 48.13 | 52.94 | 48.00 | 52.31 | 00:00:00 | | 2000-07-12 | 911,000 | 52.31 | 53.00 | 51.13 | 51.75 | 00:00:00 | | 2000-07-13 | 1,756,000 | 51.88 | 51.88 | 48.13 | 49.13 | 00:00:00 | | 2000-07-14 | 444,000 | 49.44 | 49.44 | 48.50 | 49.31 | 00:00:00 | | 2000-07-17 | 425,400 | 49.88 | 50.00 | 48.44 | 48.44 | 00:00:00 | | 2000-07-18 | 1,193,200 | 48.25 | 49.38 | 47.50 | 47.63 | 00:00:00 | | 2000-07-19 | 1,425,400 | 48.25 | 48.94 | 46.13 | 46.25 | 00:00:00 | | 2000-07-20 | 1,015,000 | 46.50 | 48.00 | 46.50 | 47.06 | 00:00:00 | | 2000-07-21 | 1,533,200 | 46.63 | 46.75 | 44.88 | 45.88 | 00:00:00 | | 2000-07-24 | 2,913,200 | 45.00 | 45.50 | 43.50 | 44.00 | 00:00:00 | | 2000-07-25 | 2,364,400 | 44.50 | 44.50 | 42.56 | 43.00 | 00:00:00 | | 2000-07-26 | 1,145,000 | 43.25 | 44.25 | 43.00 | 44.19 | 00:00:00 | | 2000-07-27 | 1,762,200 | 45.00 | 45.69 | 44.88 | 45.06 | 00:00:00 | | 2000-07-28 | 841,800 | 45.50 | 45.69 | 44.88 | 45.38 | 00:00:00 | | 2000-07-31 | 1,009,400 | 45.75 | 46.56 | 45.50 | 45.75 | 00:00:00 | | 2000-08-01 | 1,080,600 | 46.06 | 46.06 | 45.13 | 46.00 | 00:00:00 | | 2000-08-02 | 1,550,400 | 46.44 | 49.50 | 46.44 | 49.19 | 00:00:00 | | 2000-08-03 | 1,646,000 | 50.13 | 50.88 | 48.13 | 48.16 | 00:00:00 | | 2000-08-04 | 628,800 | 48.13 | 49.44 | 48.13 | 49.25 | 00:00:00 | | 2000-08-07 | 688,200 | 49.75 | 51.75 | 49.69 | 51.39 | 00:00:00 | | 2000-08-08 | 745,400 | 51.94 | 52.25 | 50.88 | 51.19 | 00:00:00 | | 2000-08-09 | 1,392,800 | 51.75 | 52.75 | 51.75 | 52.19 | 00:00:00 | | 2000-08-10 | 1,385,400 | 52.13 | 52.44 | 51.88 | 51.94 | 00:00:00 | | 2000-08-11 | 1,000,000 | 52.19 | 52.88 | 52.19 | 52.75 | 00:00:00 | | 2000-08-14 | 1,066,800 | 52.75 | 55.25 | 52.75 | 55.00 | 00:00:00 | | 2000-08-15 | 1,160,000 | 55.00 | 55.56 | 54.19 | 54.19 | 00:00:00 | | 2000-08-16 | 930,000 | 54.19 | 55.88 | 54.13 | 55.25 | 00:00:00 | | 2000-08-17 | 1,711,600 | 55.50 | 57.75 | 55.50 | 56.94 | 00:00:00 | | 2000-08-18 | 909,400 | 58.50 | 58.94 | 55.69 | 56.69 | 00:00:00 | | 2000-08-21 | 874,600 | 56.44 | 57.50 | 55.75 | 56.25 | 00:00:00 | | 2000-08-22 | 681,600 | 55.75 | 57.25 | 55.75 | 56.31 | 00:00:00 | | 2000-08-23 | 1,925,400 | 57.00 | 62.75 | 56.50 | 61.98 | 00:00:00 | | 2000-08-24 | 3,664,000 | 61.00 | 61.00 | 58.25 | 59.38 | 00:00:00 | | 2000-08-25 | 2,168,800 | 59.50 | 60.25 | 59.13 | 59.69 | 00:00:00 | | 2000-08-28 | 1,202,200 | 60.19 | 60.94 | 59.00 | 60.31 | 00:00:00 | | 2000-08-29 | 31,013,800 | 60.94 | 62.00 | 60.38 | 60.75 | 00:00:00 | | 2000-08-30 | 3,372,600 | 60.38 | 61.00 | 59.75 | 60.94 | 00:00:00 | | 2000-08-31 | 1,844,400 | 60.13 | 60.44 | 58.25 | 58.58 | 00:00:00 | | 2000-09-01 | 1,723,200 | 59.50 | 60.75 | 59.50 | 59.88 | 00:00:00 | | 2000-09-05 | 974,400 | 59.88 | 59.94 | 58.81 | 59.63 | 00:00:00 | | 2000-09-06 | 2,473,200 | 59.75 | 60.69 | 59.63 | 60.69 | 00:00:00 | | 2000-09-07 | 1,547,800 | 60.75 | 60.75 | 59.44 | 60.06 | 00:00:00 | | 2000-09-08 | 1,166,800 | 60.00 | 60.00 | 58.31 | 58.56 | 00:00:00 | | 2000-09-11 | 1,609,600 | 58.31 | 60.38 | 57.75 | 60.06 | 00:00:00 | | 2000-09-12 | 1,356,200 | 59.25 | 60.50 | 58.88 | 59.25 | 00:00:00 | | 2000-09-13 | 1,749,000 | 59.19 | 59.25 | 57.00 | 58.19 | 00:00:00 | | 2000-09-14 | 951,800 | 57.94 | 58.19 | 57.50 | 58.13 | 00:00:00 | | 2000-09-15 | 3,751,000 | 58.69 | 62.25 | 58.63 | 62.00 | 00:00:00 | | 2000-09-18 | 1,661,800 | 62.38 | 62.56 | 60.50 | 61.02 | 00:00:00 | | 2000-09-19 | 1,737,200 | 61.44 | 61.44 | 58.88 | 58.94 | 00:00:00 | | 2000-09-20 | 1,665,000 | 59.38 | 60.44 | 58.94 | 59.50 | 00:00:00 | | 2000-09-21 | 2,660,000 | 59.50 | 59.50 | 56.88 | 57.50 | 00:00:00 | | 2000-09-22 | 1,214,400 | 57.38 | 57.75 | 56.06 | 56.44 | 00:00:00 | | 2000-09-25 | 2,437,200 | 55.50 | 57.82 | 54.84 | 57.75 | 00:00:00 | | 2000-09-26 | 1,881,600 | 59.50 | 59.50 | 58.40 | 59.00 | 00:00:00 | | 2000-09-27 | 1,839,600 | 59.00 | 60.10 | 59.00 | 60.10 | 00:00:00 | | 2000-09-28 | 1,056,200 | 60.20 | 60.55 | 59.45 | 59.90 | 00:00:00 | | 2000-09-29 | 1,702,000 | 60.50 | 60.80 | 60.00 | 60.15 | 00:00:00 | | 2000-10-02 | 1,363,400 | 60.16 | 61.00 | 60.16 | 60.70 | 00:00:00 | | 2000-10-03 | 1,130,200 | 60.65 | 61.00 | 60.23 | 60.87 | 00:00:00 | | 2000-10-04 | 1,272,400 | 60.10 | 60.11 | 59.00 | 59.00 | 00:00:00 | | 2000-10-05 | 1,943,000 | 58.65 | 58.74 | 56.41 | 56.50 | 00:00:00 | | 2000-10-06 | 1,498,400 | 56.50 | 58.40 | 55.86 | 56.49 | 00:00:00 | | 2000-10-09 | 1,011,800 | 57.00 | 57.80 | 57.00 | 57.75 | 00:00:00 | | 2000-10-10 | 1,860,200 | 58.59 | 61.11 | 58.50 | 60.45 | 00:00:00 | | 2000-10-11 | 2,204,000 | 61.50 | 64.00 | 61.50 | 62.90 | 00:00:00 | | 2000-10-12 | 2,784,400 | 63.24 | 64.74 | 63.18 | 64.00 | 00:00:00 | | 2000-10-13 | 1,801,400 | 64.00 | 64.00 | 61.40 | 62.07 | 00:00:00 | | 2000-10-16 | 1,100,400 | 61.25 | 61.65 | 60.25 | 60.50 | 00:00:00 | | 2000-10-17 | 1,482,200 | 60.50 | 62.15 | 60.50 | 61.09 | 00:00:00 | | 2000-10-18 | 1,295,000 | 61.50 | 61.81 | 61.00 | 61.00 | 00:00:00 | | 2000-10-19 | 1,094,800 | 60.50 | 61.21 | 59.20 | 59.45 | 00:00:00 | | 2000-10-20 | 1,286,000 | 59.00 | 60.25 | 58.80 | 60.10 | 00:00:00 | | 2000-10-23 | 725,000 | 60.00 | 60.06 | 58.61 | 58.87 | 00:00:00 | | 2000-10-24 | 1,851,000 | 58.89 | 58.89 | 55.90 | 57.00 | 00:00:00 | | 2000-10-25 | 2,285,400 | 57.50 | 57.62 | 52.46 | 52.55 | 00:00:00 | | 2000-10-26 | 1,736,200 | 51.00 | 54.00 | 51.00 | 53.25 | 00:00:00 | | 2000-10-27 | 2,225,600 | 53.50 | 53.50 | 49.44 | 50.40 | 00:00:00 | | 2000-10-30 | 2,013,000 | 49.00 | 50.30 | 48.50 | 49.60 | 00:00:00 | | 2000-10-31 | 2,155,600 | 49.75 | 50.50 | 49.75 | 50.40 | 00:00:00 | | 2000-11-01 | 1,854,200 | 51.50 | 53.49 | 51.50 | 53.10 | 00:00:00 | | 2000-11-02 | 1,129,000 | 52.50 | 52.60 | 50.40 | 51.00 | 00:00:00 | | 2000-11-03 | 1,456,800 | 50.50 | 51.20 | 50.50 | 51.10 | 00:00:00 | | 2000-11-06 | 1,305,600 | 50.50 | 50.60 | 49.00 | 50.50 | 00:00:00 | | 2000-11-07 | 3,190,000 | 50.40 | 51.99 | 50.20 | 51.75 | 00:00:00 | | 2000-11-08 | 2,201,400 | 53.50 | 53.50 | 51.65 | 52.50 | 00:00:00 | | 2000-11-09 | 1,935,000 | 52.50 | 52.70 | 51.61 | 52.25 | 00:00:00 | | 2000-11-10 | 1,745,600 | 52.25 | 52.50 | 50.95 | 51.70 | 00:00:00 | | 2000-11-13 | 1,559,800 | 51.70 | 52.55 | 50.25 | 51.40 | 00:00:00 | | 2000-11-14 | 1,517,600 | 50.75 | 52.50 | 50.60 | 52.25 | 00:00:00 | | 2000-11-15 | 2,677,000 | 53.12 | 54.89 | 53.10 | 54.40 | 00:00:00 | | 2000-11-16 | 1,419,800 | 53.81 | 54.60 | 53.50 | 54.05 | 00:00:00 | | 2000-11-17 | 1,321,600 | 54.30 | 54.30 | 51.78 | 52.49 | 00:00:00 | | 2000-11-20 | 1,233,200 | 52.99 | 53.55 | 51.02 | 52.14 | 00:00:00 | | 2000-11-21 | 1,782,800 | 52.35 | 53.62 | 52.00 | 53.61 | 00:00:00 | | 2000-11-22 | 1,453,800 | 54.00 | 54.75 | 53.47 | 54.75 | 00:00:00 | | 2000-11-24 | 403,200 | 54.37 | 54.54 | 53.60 | 54.25 | 00:00:00 | | 2000-11-27 | 1,071,200 | 54.00 | 54.41 | 53.36 | 54.00 | 00:00:00 | | 2000-11-28 | 1,124,800 | 54.59 | 54.59 | 53.42 | 53.92 | 00:00:00 | | 2000-11-29 | 1,498,800 | 53.50 | 53.60 | 50.70 | 51.70 | 00:00:00 | | 2000-11-30 | 2,501,200 | 51.50 | 52.10 | 48.00 | 49.25 | 00:00:00 | | 2000-12-01 | 1,942,400 | 49.25 | 51.00 | 49.25 | 50.25 | 00:00:00 | | 2000-12-04 | 1,496,400 | 52.00 | 53.25 | 51.59 | 52.33 | 00:00:00 | | 2000-12-05 | 1,451,400 | 53.49 | 54.40 | 50.92 | 51.45 | 00:00:00 | | 2000-12-06 | 2,110,600 | 52.75 | 52.85 | 51.49 | 51.92 | 00:00:00 | | 2000-12-07 | 1,371,800 | 51.40 | 52.70 | 51.40 | 51.77 | 00:00:00 | | 2000-12-08 | 1,209,400 | 51.76 | 51.76 | 50.50 | 50.50 | 00:00:00 | | 2000-12-11 | 1,580,400 | 51.85 | 53.55 | 51.75 | 53.25 | 00:00:00 | | 2000-12-12 | 1,638,400 | 53.50 | 54.70 | 53.50 | 54.68 | 00:00:00 | | 2000-12-13 | 1,891,400 | 54.99 | 56.34 | 54.20 | 54.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
