|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 5,866,500 | 63.05 | 64.95 | 61.82 | 64.53 | 00:00:00 | 2009-01-29 | 5,230,600 | 62.39 | 64.77 | 62.00 | 62.84 | 00:00:00 | 2009-01-30 | 6,362,800 | 63.95 | 64.41 | 61.15 | 61.60 | 00:00:00 | 2009-02-02 | 6,868,900 | 60.90 | 60.90 | 59.19 | 60.07 | 00:00:00 | 2009-02-03 | 6,503,000 | 61.09 | 62.22 | 60.33 | 61.91 | 00:00:00 | 2009-02-04 | 11,221,700 | 59.79 | 61.36 | 57.67 | 58.09 | 00:00:00 | 2009-02-05 | 8,131,900 | 57.74 | 60.00 | 57.30 | 59.48 | 00:00:00 | 2009-02-06 | 6,558,000 | 58.67 | 59.34 | 56.95 | 58.20 | 00:00:00 | 2009-02-09 | 6,402,900 | 58.33 | 60.12 | 58.30 | 59.35 | 00:00:00 | 2009-02-10 | 5,942,000 | 60.10 | 60.10 | 55.65 | 56.20 | 00:00:00 | 2009-02-11 | 12,999,600 | 56.62 | 56.81 | 51.53 | 52.63 | 00:00:00 | 2009-02-12 | 8,149,600 | 51.53 | 52.08 | 50.15 | 51.77 | 00:00:00 | 2009-02-13 | 5,850,900 | 51.64 | 53.21 | 51.23 | 52.64 | 00:00:00 | 2009-02-17 | 8,070,400 | 50.68 | 51.00 | 48.40 | 48.47 | 00:00:00 | 2009-02-18 | 6,821,400 | 48.84 | 49.35 | 47.55 | 48.99 | 00:00:00 | 2009-02-19 | 7,034,900 | 49.97 | 50.95 | 48.58 | 49.45 | 00:00:00 | 2009-02-20 | 5,896,900 | 48.29 | 49.46 | 46.80 | 47.89 | 00:00:00 | 2009-02-23 | 5,616,300 | 49.03 | 49.13 | 45.43 | 45.50 | 00:00:00 | 2009-02-24 | 9,458,500 | 46.02 | 47.10 | 45.20 | 46.71 | 00:00:00 | 2009-02-25 | 9,458,600 | 47.12 | 47.12 | 44.01 | 45.29 | 00:00:00 | 2009-02-26 | 6,564,800 | 46.02 | 47.80 | 45.48 | 45.48 | 00:00:00 | 2009-02-27 | 8,878,700 | 44.73 | 45.41 | 43.30 | 43.67 | 00:00:00 | 2009-03-02 | 10,359,300 | 42.56 | 42.72 | 39.22 | 39.34 | 00:00:00 | 2009-03-03 | 12,017,900 | 39.97 | 42.06 | 39.53 | 40.88 | 00:00:00 | 2009-03-04 | 10,185,300 | 42.29 | 44.26 | 42.00 | 42.74 | 00:00:00 | 2009-03-05 | 8,311,200 | 41.59 | 43.27 | 40.52 | 41.22 | 00:00:00 | 2009-03-06 | 9,521,200 | 42.03 | 42.81 | 38.62 | 39.92 | 00:00:00 | 2009-03-09 | 6,737,200 | 39.43 | 41.23 | 38.55 | 38.84 | 00:00:00 | 2009-03-10 | 8,917,100 | 40.02 | 41.00 | 39.04 | 40.39 | 00:00:00 | 2009-03-11 | 9,439,200 | 40.26 | 43.14 | 40.17 | 42.30 | 00:00:00 | 2009-03-12 | 6,589,200 | 42.11 | 44.29 | 41.71 | 44.11 | 00:00:00 | 2009-03-13 | 8,353,800 | 44.87 | 46.57 | 44.51 | 45.17 | 00:00:00 | 2009-03-16 | 7,098,500 | 45.02 | 47.88 | 44.66 | 46.35 | 00:00:00 | 2009-03-17 | 6,376,600 | 46.36 | 47.45 | 45.18 | 47.45 | 00:00:00 | 2009-03-18 | 7,348,900 | 46.96 | 47.95 | 44.55 | 47.44 | 00:00:00 | 2009-03-19 | 8,681,000 | 48.36 | 50.18 | 48.34 | 48.92 | 00:00:00 | 2009-03-20 | 7,368,100 | 49.60 | 49.91 | 47.03 | 47.60 | 00:00:00 | 2009-03-23 | 7,472,700 | 48.95 | 52.07 | 48.82 | 52.04 | 00:00:00 | 2009-03-24 | 6,416,600 | 51.24 | 51.49 | 49.21 | 49.59 | 00:00:00 | 2009-03-25 | 5,571,200 | 49.77 | 50.49 | 47.90 | 49.45 | 00:00:00 | 2009-03-26 | 8,716,500 | 50.44 | 51.30 | 47.54 | 48.42 | 00:00:00 | 2009-03-27 | 7,451,100 | 47.58 | 47.64 | 45.07 | 45.89 | 00:00:00 | 2009-03-30 | 5,884,900 | 44.60 | 45.13 | 43.76 | 44.62 | 00:00:00 | 2009-03-31 | 6,129,500 | 45.17 | 45.97 | 44.48 | 44.69 | 00:00:00 | 2009-04-01 | 6,073,800 | 43.83 | 46.73 | 43.35 | 46.48 | 00:00:00 | 2009-04-02 | 6,610,200 | 47.62 | 49.30 | 47.62 | 48.40 | 00:00:00 | 2009-04-03 | 6,087,300 | 48.49 | 50.47 | 48.30 | 49.95 | 00:00:00 | 2009-04-06 | 5,621,200 | 49.35 | 49.77 | 47.40 | 48.39 | 00:00:00 | 2009-04-07 | 5,271,300 | 47.22 | 47.49 | 45.86 | 46.32 | 00:00:00 | 2009-04-08 | 4,768,700 | 46.29 | 47.74 | 45.20 | 46.96 | 00:00:00 | 2009-04-09 | 4,911,800 | 48.58 | 49.50 | 47.64 | 48.91 | 00:00:00 | 2009-04-13 | 4,859,400 | 47.96 | 49.22 | 46.96 | 48.81 | 00:00:00 | 2009-04-14 | 8,310,400 | 48.22 | 51.18 | 48.17 | 49.74 | 00:00:00 | 2009-04-15 | 4,747,200 | 49.32 | 50.46 | 48.77 | 49.91 | 00:00:00 | 2009-04-16 | 4,399,600 | 50.42 | 50.42 | 48.75 | 49.91 | 00:00:00 | 2009-04-17 | 7,580,000 | 49.92 | 52.50 | 49.38 | 52.15 | 00:00:00 | 2009-04-20 | 4,944,400 | 50.96 | 51.18 | 48.11 | 48.30 | 00:00:00 | 2009-04-21 | 5,259,600 | 47.71 | 50.34 | 47.08 | 49.98 | 00:00:00 | 2009-04-22 | 4,651,300 | 49.60 | 51.00 | 48.71 | 49.78 | 00:00:00 | 2009-04-23 | 4,574,500 | 50.47 | 51.08 | 49.60 | 51.02 | 00:00:00 | 2009-04-24 | 5,135,900 | 51.74 | 52.99 | 51.44 | 52.36 | 00:00:00 | 2009-04-27 | 3,894,900 | 51.11 | 51.86 | 50.43 | 50.92 | 00:00:00 | 2009-04-28 | 3,243,400 | 49.99 | 51.60 | 49.62 | 51.00 | 00:00:00 | 2009-04-29 | 4,504,100 | 51.50 | 53.63 | 51.01 | 52.55 | 00:00:00 | 2009-04-30 | 5,562,700 | 53.04 | 53.48 | 50.59 | 51.85 | 00:00:00 | 2009-05-01 | 5,174,600 | 52.08 | 54.45 | 51.75 | 54.14 | 00:00:00 | 2009-05-04 | 6,335,500 | 54.35 | 57.26 | 54.28 | 57.18 | 00:00:00 | 2009-05-05 | 6,250,700 | 56.55 | 56.91 | 53.38 | 54.48 | 00:00:00 | 2009-05-06 | 11,657,800 | 58.36 | 61.53 | 57.07 | 61.01 | 00:00:00 | 2009-05-07 | 7,545,100 | 62.45 | 63.86 | 59.33 | 60.34 | 00:00:00 | 2009-05-08 | 7,963,700 | 61.18 | 64.98 | 61.09 | 63.82 | 00:00:00 | 2009-05-11 | 6,121,600 | 62.77 | 63.80 | 61.75 | 63.35 | 00:00:00 | 2009-05-12 | 9,609,800 | 64.10 | 65.09 | 62.07 | 64.86 | 00:00:00 | 2009-05-13 | 6,774,800 | 63.90 | 64.25 | 61.37 | 62.23 | 00:00:00 | 2009-05-14 | 5,648,400 | 61.54 | 62.49 | 60.17 | 62.01 | 00:00:00 | 2009-05-15 | 6,561,300 | 61.58 | 61.91 | 58.05 | 58.50 | 00:00:00 | 2009-05-18 | 4,463,900 | 59.52 | 61.88 | 59.12 | 61.52 | 00:00:00 | 2009-05-19 | 4,900,900 | 61.59 | 63.44 | 61.21 | 62.15 | 00:00:00 | 2009-05-20 | 6,346,700 | 63.24 | 65.01 | 61.59 | 61.81 | 00:00:00 | 2009-05-21 | 4,869,700 | 60.84 | 61.12 | 58.72 | 59.90 | 00:00:00 | 2009-05-22 | 3,044,700 | 60.20 | 61.18 | 59.42 | 59.75 | 00:00:00 | 2009-05-26 | 5,032,700 | 58.86 | 61.49 | 58.06 | 61.42 | 00:00:00 | 2009-05-27 | 4,786,000 | 62.25 | 62.91 | 60.12 | 60.29 | 00:00:00 | 2009-05-28 | 6,465,100 | 59.86 | 63.00 | 59.39 | 62.31 | 00:00:00 | 2009-05-29 | 5,596,900 | 63.32 | 63.80 | 62.18 | 63.24 | 00:00:00 | 2009-06-01 | 6,688,300 | 64.56 | 66.93 | 64.37 | 66.45 | 00:00:00 | 2009-06-02 | 5,200,500 | 66.15 | 67.13 | 65.25 | 66.13 | 00:00:00 | 2009-06-03 | 7,356,400 | 65.12 | 65.13 | 62.21 | 63.42 | 00:00:00 | 2009-06-04 | 4,661,100 | 64.26 | 65.94 | 63.32 | 65.45 | 00:00:00 | 2009-06-05 | 5,856,400 | 66.19 | 66.79 | 64.11 | 64.72 | 00:00:00 | 2009-06-08 | 9,351,800 | 63.84 | 64.59 | 63.12 | 63.90 | 00:00:00 | 2009-06-09 | 5,374,400 | 64.66 | 64.92 | 63.43 | 64.15 | 00:00:00 | 2009-06-10 | 5,484,700 | 65.11 | 65.29 | 62.64 | 63.75 | 00:00:00 | 2009-06-11 | 5,874,800 | 63.65 | 67.40 | 63.64 | 66.19 | 00:00:00 | 2009-06-12 | 2,715,200 | 65.59 | 65.99 | 64.64 | 65.53 | 00:00:00 | 2009-06-15 | 3,348,900 | 64.67 | 64.95 | 62.86 | 63.69 | 00:00:00 | 2009-06-16 | 4,151,000 | 64.63 | 64.86 | 62.22 | 62.62 | 00:00:00 | 2009-06-17 | 4,972,000 | 62.34 | 62.62 | 60.52 | 61.59 | 00:00:00 | 2009-06-18 | 3,987,300 | 61.97 | 62.05 | 60.78 | 61.42 | 00:00:00 | 2009-06-19 | 7,899,000 | 62.24 | 62.24 | 59.00 | 59.64 | 00:00:00 | 2009-06-22 | 5,344,000 | 58.60 | 58.62 | 56.00 | 56.31 | 00:00:00 | 2009-06-23 | 4,539,200 | 56.78 | 57.08 | 55.72 | 56.36 | 00:00:00 | 2009-06-24 | 4,200,400 | 56.55 | 57.36 | 55.50 | 55.81 | 00:00:00 | 2009-06-25 | 6,014,300 | 55.44 | 57.45 | 55.26 | 56.82 | 00:00:00 | 2009-06-26 | 5,769,100 | 56.52 | 56.53 | 55.08 | 55.41 | 00:00:00 | 2009-06-29 | 4,914,700 | 56.10 | 56.52 | 55.28 | 55.49 | 00:00:00 | 2009-06-30 | 7,471,500 | 55.49 | 56.34 | 53.52 | 54.50 | 00:00:00 | 2009-07-01 | 5,549,600 | 55.31 | 56.64 | 54.96 | 55.08 | 00:00:00 | 2009-07-02 | 6,035,700 | 53.90 | 54.08 | 51.84 | 52.22 | 00:00:00 | 2009-07-06 | 7,596,600 | 50.84 | 51.39 | 49.76 | 51.29 | 00:00:00 | 2009-07-07 | 7,833,400 | 51.28 | 51.40 | 49.65 | 49.91 | 00:00:00 | 2009-07-08 | 5,394,000 | 49.76 | 50.86 | 48.74 | 49.86 | 00:00:00 | 2009-07-09 | 5,015,600 | 50.47 | 51.56 | 50.30 | 50.85 | 00:00:00 | 2009-07-10 | 3,931,800 | 50.00 | 50.82 | 49.33 | 50.55 | 00:00:00 | 2009-07-13 | 4,472,600 | 50.65 | 51.99 | 49.50 | 51.85 | 00:00:00 | 2009-07-14 | 4,671,900 | 52.29 | 52.80 | 51.34 | 52.79 | 00:00:00 | 2009-07-15 | 6,085,100 | 54.00 | 54.70 | 53.75 | 54.36 | 00:00:00 | 2009-07-16 | 4,748,900 | 53.91 | 55.60 | 53.75 | 55.29 | 00:00:00 | 2009-07-17 | 4,508,200 | 55.30 | 56.00 | 54.54 | 55.68 | 00:00:00 | 2009-07-20 | 3,379,000 | 56.26 | 57.02 | 55.16 | 56.25 | 00:00:00 | 2009-07-21 | 3,699,500 | 56.45 | 57.20 | 55.65 | 56.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|