|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,811,600 | 75.70 | 76.00 | 74.36 | 75.08 | 00:00:00 | | 2010-01-12 | 2,567,500 | 74.06 | 74.48 | 73.44 | 74.19 | 00:00:00 | | 2010-01-13 | 2,131,300 | 74.28 | 75.35 | 73.35 | 75.07 | 00:00:00 | | 2010-01-14 | 2,867,600 | 75.13 | 75.29 | 73.53 | 73.97 | 00:00:00 | | 2010-01-15 | 3,400,400 | 73.51 | 74.04 | 72.20 | 73.03 | 00:00:00 | | 2010-01-19 | 2,198,900 | 72.62 | 73.63 | 72.30 | 73.57 | 00:00:00 | | 2010-01-20 | 2,905,400 | 72.35 | 72.35 | 70.78 | 72.04 | 00:00:00 | | 2010-01-21 | 2,963,800 | 72.18 | 72.86 | 71.32 | 71.43 | 00:00:00 | | 2010-01-22 | 3,269,500 | 71.50 | 71.72 | 69.10 | 69.30 | 00:00:00 | | 2010-01-25 | 2,756,500 | 69.91 | 71.50 | 69.69 | 70.97 | 00:00:00 | | 2010-01-26 | 3,628,800 | 70.01 | 71.28 | 69.03 | 69.76 | 00:00:00 | | 2010-01-27 | 3,633,100 | 69.76 | 70.34 | 68.08 | 69.35 | 00:00:00 | | 2010-01-28 | 3,760,800 | 69.75 | 70.69 | 67.75 | 68.52 | 00:00:00 | | 2010-01-29 | 4,751,100 | 69.21 | 70.14 | 66.46 | 66.91 | 00:00:00 | | 2010-02-01 | 3,073,400 | 67.70 | 69.90 | 67.57 | 69.76 | 00:00:00 | | 2010-02-02 | 3,556,800 | 69.79 | 71.48 | 69.35 | 71.32 | 00:00:00 | | 2010-02-03 | 3,298,300 | 71.12 | 71.48 | 70.06 | 70.49 | 00:00:00 | | 2010-02-04 | 4,551,200 | 69.68 | 69.89 | 66.72 | 66.86 | 00:00:00 | | 2010-02-05 | 4,666,200 | 66.73 | 67.20 | 64.66 | 66.73 | 00:00:00 | | 2010-02-08 | 3,113,000 | 66.63 | 67.61 | 65.81 | 66.14 | 00:00:00 | | 2010-02-09 | 3,853,300 | 67.11 | 68.46 | 66.50 | 67.30 | 00:00:00 | | 2010-02-10 | 3,950,400 | 67.09 | 67.30 | 65.07 | 66.41 | 00:00:00 | | 2010-02-11 | 3,357,100 | 66.00 | 67.74 | 65.91 | 67.11 | 00:00:00 | | 2010-02-12 | 3,367,700 | 65.97 | 67.30 | 65.76 | 67.08 | 00:00:00 | | 2010-02-16 | 3,011,200 | 68.68 | 69.22 | 68.24 | 69.10 | 00:00:00 | | 2010-02-17 | 4,839,000 | 70.51 | 70.90 | 69.24 | 69.79 | 00:00:00 | | 2010-02-18 | 3,399,100 | 69.62 | 70.56 | 69.60 | 70.21 | 00:00:00 | | 2010-02-19 | 3,733,000 | 70.13 | 71.81 | 70.00 | 71.42 | 00:00:00 | | 2010-02-22 | 3,048,400 | 71.98 | 71.98 | 69.88 | 70.02 | 00:00:00 | | 2010-02-23 | 4,506,900 | 69.57 | 69.68 | 67.76 | 68.04 | 00:00:00 | | 2010-02-24 | 2,497,500 | 68.05 | 68.83 | 67.65 | 68.39 | 00:00:00 | | 2010-02-25 | 3,628,500 | 66.95 | 68.89 | 66.70 | 68.81 | 00:00:00 | | 2010-02-26 | 3,728,900 | 69.10 | 69.18 | 68.36 | 68.86 | 00:00:00 | | 2010-03-01 | 3,319,000 | 69.36 | 69.81 | 68.85 | 69.38 | 00:00:00 | | 2010-03-02 | 3,125,700 | 69.61 | 70.50 | 69.59 | 70.16 | 00:00:00 | | 2010-03-03 | 3,195,500 | 70.26 | 71.07 | 70.12 | 70.44 | 00:00:00 | | 2010-03-04 | 3,651,700 | 70.64 | 70.86 | 68.90 | 69.55 | 00:00:00 | | 2010-03-05 | 3,879,500 | 70.19 | 70.24 | 68.43 | 69.95 | 00:00:00 | | 2010-03-08 | 4,064,300 | 70.02 | 70.02 | 68.85 | 69.69 | 00:00:00 | | 2010-03-09 | 5,451,800 | 69.28 | 71.16 | 69.11 | 70.85 | 00:00:00 | | 2010-03-10 | 6,096,000 | 70.98 | 72.39 | 70.65 | 71.85 | 00:00:00 | | 2010-03-11 | 9,963,500 | 73.60 | 73.61 | 71.75 | 72.04 | 00:00:00 | | 2010-03-12 | 6,106,000 | 72.59 | 72.60 | 70.14 | 70.53 | 00:00:00 | | 2010-03-15 | 5,537,400 | 70.04 | 70.11 | 67.95 | 68.73 | 00:00:00 | | 2010-03-16 | 8,492,000 | 69.38 | 69.38 | 67.30 | 67.79 | 00:00:00 | | 2010-03-17 | 8,180,400 | 68.15 | 68.64 | 67.02 | 67.17 | 00:00:00 | | 2010-03-18 | 8,371,300 | 67.06 | 67.44 | 65.01 | 65.39 | 00:00:00 | | 2010-03-19 | 8,940,900 | 65.36 | 65.49 | 63.95 | 64.31 | 00:00:00 | | 2010-03-22 | 7,814,600 | 63.72 | 64.16 | 62.86 | 64.00 | 00:00:00 | | 2010-03-23 | 6,147,700 | 64.22 | 65.33 | 63.78 | 64.98 | 00:00:00 | | 2010-03-24 | 11,050,000 | 64.59 | 66.22 | 64.20 | 65.12 | 00:00:00 | | 2010-03-25 | 6,915,500 | 65.67 | 65.68 | 62.79 | 62.93 | 00:00:00 | | 2010-03-26 | 4,784,300 | 63.35 | 63.43 | 62.38 | 63.20 | 00:00:00 | | 2010-03-29 | 5,643,900 | 63.63 | 64.99 | 63.51 | 64.57 | 00:00:00 | | 2010-03-30 | 3,194,800 | 64.67 | 65.00 | 63.84 | 64.41 | 00:00:00 | | 2010-03-31 | 4,494,400 | 64.59 | 65.16 | 64.30 | 64.43 | 00:00:00 | | 2010-04-01 | 5,385,400 | 65.10 | 66.12 | 65.10 | 65.83 | 00:00:00 | | 2010-04-05 | 4,088,200 | 66.11 | 67.27 | 65.58 | 67.21 | 00:00:00 | | 2010-04-06 | 3,018,600 | 67.15 | 67.19 | 66.28 | 66.49 | 00:00:00 | | 2010-04-07 | 4,545,800 | 66.23 | 66.95 | 65.46 | 65.83 | 00:00:00 | | 2010-04-08 | 4,037,900 | 65.25 | 66.13 | 64.40 | 65.92 | 00:00:00 | | 2010-04-09 | 4,518,100 | 66.13 | 67.34 | 65.93 | 67.26 | 00:00:00 | | 2010-04-12 | 3,081,200 | 67.39 | 67.99 | 66.90 | 67.32 | 00:00:00 | | 2010-04-13 | 3,400,900 | 66.98 | 66.99 | 65.79 | 66.45 | 00:00:00 | | 2010-04-14 | 3,634,300 | 66.89 | 67.20 | 65.85 | 67.13 | 00:00:00 | | 2010-04-15 | 3,002,000 | 66.71 | 67.50 | 66.53 | 66.59 | 00:00:00 | | 2010-04-16 | 4,102,500 | 66.03 | 66.48 | 64.75 | 65.19 | 00:00:00 | | 2010-04-19 | 2,974,900 | 64.51 | 65.34 | 64.07 | 65.19 | 00:00:00 | | 2010-04-20 | 4,130,600 | 65.69 | 67.65 | 65.67 | 67.40 | 00:00:00 | | 2010-04-21 | 3,844,400 | 67.28 | 68.22 | 66.87 | 67.59 | 00:00:00 | | 2010-04-22 | 5,216,400 | 66.54 | 68.14 | 66.30 | 67.72 | 00:00:00 | | 2010-04-23 | 5,448,100 | 67.81 | 70.13 | 67.41 | 70.04 | 00:00:00 | | 2010-04-26 | 4,375,200 | 69.72 | 69.82 | 68.39 | 68.54 | 00:00:00 | | 2010-04-27 | 4,532,700 | 68.01 | 69.03 | 66.50 | 66.58 | 00:00:00 | | 2010-04-28 | 4,150,100 | 67.27 | 68.00 | 66.61 | 67.45 | 00:00:00 | | 2010-04-29 | 4,013,900 | 67.92 | 69.00 | 66.97 | 67.35 | 00:00:00 | | 2010-04-30 | 5,005,700 | 67.59 | 68.94 | 67.26 | 67.33 | 00:00:00 | | 2010-05-03 | 3,938,000 | 67.95 | 68.78 | 67.00 | 68.13 | 00:00:00 | | 2010-05-04 | 4,106,600 | 67.20 | 67.23 | 65.57 | 66.35 | 00:00:00 | | 2010-05-05 | 8,592,400 | 67.21 | 68.64 | 65.56 | 67.51 | 00:00:00 | | 2010-05-06 | 7,835,200 | 67.14 | 68.43 | 61.95 | 66.10 | 00:00:00 | | 2010-05-07 | 6,653,600 | 65.81 | 67.19 | 63.89 | 64.58 | 00:00:00 | | 2010-05-10 | 5,173,200 | 67.10 | 68.09 | 66.60 | 67.82 | 00:00:00 | | 2010-05-11 | 4,601,100 | 66.87 | 68.54 | 66.87 | 67.87 | 00:00:00 | | 2010-05-12 | 5,341,600 | 68.00 | 70.66 | 68.00 | 69.57 | 00:00:00 | | 2010-05-13 | 6,407,700 | 68.43 | 69.30 | 67.39 | 67.62 | 00:00:00 | | 2010-05-14 | 5,396,700 | 66.91 | 67.36 | 64.98 | 66.06 | 00:00:00 | | 2010-05-17 | 4,144,400 | 66.29 | 66.58 | 64.01 | 65.37 | 00:00:00 | | 2010-05-18 | 4,039,000 | 66.20 | 66.87 | 64.43 | 64.75 | 00:00:00 | | 2010-05-19 | 5,362,200 | 65.15 | 65.33 | 62.95 | 64.58 | 00:00:00 | | 2010-05-20 | 6,245,500 | 62.90 | 63.26 | 61.50 | 61.50 | 00:00:00 | | 2010-05-21 | 6,277,300 | 60.92 | 63.50 | 60.05 | 63.07 | 00:00:00 | | 2010-05-24 | 3,946,900 | 63.02 | 63.05 | 60.94 | 60.99 | 00:00:00 | | 2010-05-25 | 6,411,400 | 59.49 | 60.95 | 58.58 | 60.87 | 00:00:00 | | 2010-05-26 | 6,174,700 | 61.87 | 61.87 | 60.02 | 60.29 | 00:00:00 | | 2010-05-27 | 6,184,300 | 61.80 | 63.39 | 61.21 | 63.38 | 00:00:00 | | 2010-05-28 | 5,530,500 | 63.10 | 64.56 | 62.78 | 63.85 | 00:00:00 | | 2010-06-01 | 5,862,300 | 63.25 | 64.41 | 61.56 | 61.63 | 00:00:00 | | 2010-06-02 | 8,051,500 | 62.27 | 65.06 | 61.08 | 65.05 | 00:00:00 | | 2010-06-03 | 7,429,800 | 65.34 | 66.54 | 63.85 | 66.39 | 00:00:00 | | 2010-06-04 | 7,646,700 | 64.83 | 68.29 | 64.70 | 65.11 | 00:00:00 | | 2010-06-07 | 7,871,700 | 65.17 | 65.72 | 62.80 | 63.01 | 00:00:00 | | 2010-06-08 | 6,203,500 | 63.09 | 65.12 | 62.65 | 64.94 | 00:00:00 | | 2010-06-09 | 5,679,200 | 65.45 | 66.75 | 64.27 | 64.55 | 00:00:00 | | 2010-06-10 | 5,869,500 | 66.22 | 67.85 | 65.80 | 67.83 | 00:00:00 | | 2010-06-11 | 4,285,700 | 67.00 | 68.26 | 66.46 | 68.16 | 00:00:00 | | 2010-06-14 | 5,148,900 | 68.98 | 69.85 | 67.58 | 67.71 | 00:00:00 | | 2010-06-15 | 4,617,600 | 68.37 | 70.19 | 68.16 | 70.13 | 00:00:00 | | 2010-06-16 | 5,474,800 | 68.73 | 69.79 | 68.00 | 69.31 | 00:00:00 | | 2010-06-17 | 3,705,700 | 69.31 | 69.85 | 68.66 | 69.49 | 00:00:00 | | 2010-06-18 | 3,791,600 | 69.46 | 70.00 | 68.92 | 69.92 | 00:00:00 | | 2010-06-21 | 4,086,900 | 70.76 | 70.80 | 68.42 | 69.01 | 00:00:00 | | 2010-06-22 | 4,085,200 | 68.79 | 69.27 | 67.00 | 67.17 | 00:00:00 | | 2010-06-23 | 4,930,700 | 66.73 | 66.73 | 65.61 | 65.96 | 00:00:00 | | 2010-06-24 | 6,052,200 | 65.47 | 66.27 | 63.68 | 63.96 | 00:00:00 | | 2010-06-25 | 7,065,200 | 64.04 | 64.47 | 62.83 | 63.65 | 00:00:00 | | 2010-06-28 | 2,992,800 | 63.83 | 64.19 | 62.72 | 62.91 | 00:00:00 | | 2010-06-29 | 5,394,300 | 61.39 | 61.87 | 60.55 | 61.03 | 00:00:00 | | 2010-06-30 | 4,178,000 | 61.11 | 62.30 | 60.73 | 60.92 | 00:00:00 | | 2010-07-01 | 4,957,200 | 60.92 | 61.36 | 59.50 | 60.68 | 00:00:00 | | 2010-07-02 | 4,904,600 | 61.05 | 61.57 | 60.28 | 60.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
