|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 4,904,600 | 61.05 | 61.57 | 60.28 | 60.71 | 00:00:00 | | 2010-07-06 | 3,839,300 | 62.21 | 62.63 | 60.52 | 61.13 | 00:00:00 | | 2010-07-07 | 6,090,500 | 61.23 | 62.49 | 60.90 | 62.45 | 00:00:00 | | 2010-07-08 | 3,768,400 | 63.69 | 63.79 | 62.06 | 63.25 | 00:00:00 | | 2010-07-09 | 3,030,000 | 63.29 | 63.44 | 62.49 | 63.35 | 00:00:00 | | 2010-07-12 | 2,972,700 | 62.77 | 63.93 | 62.77 | 63.50 | 00:00:00 | | 2010-07-13 | 4,229,800 | 64.03 | 64.13 | 63.00 | 63.49 | 00:00:00 | | 2010-07-14 | 3,836,500 | 63.06 | 64.00 | 63.00 | 63.68 | 00:00:00 | | 2010-07-15 | 4,143,300 | 63.63 | 63.63 | 62.26 | 63.35 | 00:00:00 | | 2010-07-16 | 4,293,400 | 62.91 | 62.91 | 60.88 | 61.16 | 00:00:00 | | 2010-07-19 | 3,575,800 | 61.60 | 61.62 | 60.66 | 61.11 | 00:00:00 | | 2010-07-20 | 3,206,300 | 60.00 | 63.07 | 60.00 | 62.87 | 00:00:00 | | 2010-07-21 | 3,733,000 | 63.73 | 63.94 | 62.16 | 62.67 | 00:00:00 | | 2010-07-22 | 3,195,700 | 63.36 | 64.17 | 62.97 | 63.78 | 00:00:00 | | 2010-07-23 | 2,426,900 | 63.75 | 64.11 | 62.93 | 63.94 | 00:00:00 | | 2010-07-26 | 3,534,300 | 63.93 | 64.90 | 63.81 | 64.33 | 00:00:00 | | 2010-07-27 | 3,272,600 | 64.78 | 64.98 | 62.90 | 63.44 | 00:00:00 | | 2010-07-28 | 2,720,800 | 63.44 | 63.90 | 62.55 | 62.65 | 00:00:00 | | 2010-07-29 | 3,469,600 | 63.13 | 63.60 | 62.23 | 62.50 | 00:00:00 | | 2010-07-30 | 2,921,400 | 61.71 | 62.77 | 61.39 | 62.49 | 00:00:00 | | 2010-08-02 | 3,038,500 | 63.79 | 64.60 | 63.69 | 64.40 | 00:00:00 | | 2010-08-03 | 3,423,200 | 64.27 | 64.91 | 63.67 | 64.34 | 00:00:00 | | 2010-08-04 | 5,603,600 | 65.07 | 66.21 | 64.59 | 65.68 | 00:00:00 | | 2010-08-05 | 2,926,200 | 65.26 | 65.85 | 65.00 | 65.68 | 00:00:00 | | 2010-08-06 | 3,676,800 | 65.14 | 65.28 | 63.73 | 64.75 | 00:00:00 | | 2010-08-09 | 2,506,500 | 65.20 | 65.43 | 64.41 | 65.23 | 00:00:00 | | 2010-08-10 | 4,025,900 | 64.48 | 65.78 | 64.34 | 65.57 | 00:00:00 | | 2010-08-11 | 4,067,200 | 64.39 | 64.73 | 63.88 | 63.98 | 00:00:00 | | 2010-08-12 | 3,682,900 | 62.79 | 64.05 | 62.79 | 63.52 | 00:00:00 | | 2010-08-13 | 4,034,800 | 63.29 | 64.00 | 62.90 | 63.70 | 00:00:00 | | 2010-08-16 | 3,551,000 | 63.63 | 64.17 | 63.20 | 63.48 | 00:00:00 | | 2010-08-17 | 3,999,600 | 64.05 | 64.26 | 63.23 | 63.80 | 00:00:00 | | 2010-08-18 | 4,216,500 | 63.74 | 63.83 | 62.69 | 62.92 | 00:00:00 | | 2010-08-19 | 5,619,700 | 63.12 | 63.50 | 62.77 | 63.00 | 00:00:00 | | 2010-08-20 | 5,085,300 | 62.50 | 62.77 | 61.90 | 62.14 | 00:00:00 | | 2010-08-23 | 2,585,500 | 62.39 | 62.76 | 62.25 | 62.27 | 00:00:00 | | 2010-08-24 | 4,966,000 | 61.16 | 61.67 | 60.84 | 60.96 | 00:00:00 | | 2010-08-25 | 5,804,600 | 60.51 | 60.61 | 59.18 | 60.44 | 00:00:00 | | 2010-08-26 | 2,600,900 | 60.68 | 60.98 | 59.59 | 59.79 | 00:00:00 | | 2010-08-27 | 3,312,400 | 60.06 | 61.25 | 59.07 | 61.18 | 00:00:00 | | 2010-08-30 | 2,293,600 | 60.83 | 61.56 | 60.46 | 60.47 | 00:00:00 | | 2010-08-31 | 2,820,300 | 60.17 | 61.37 | 60.00 | 60.28 | 00:00:00 | | 2010-09-01 | 3,160,000 | 61.02 | 62.38 | 60.83 | 62.30 | 00:00:00 | | 2010-09-02 | 2,405,700 | 62.60 | 62.99 | 61.90 | 62.94 | 00:00:00 | | 2010-09-03 | 1,954,700 | 63.23 | 63.95 | 63.06 | 63.52 | 00:00:00 | | 2010-09-07 | 2,381,100 | 62.75 | 63.23 | 62.41 | 62.80 | 00:00:00 | | 2010-09-08 | 2,183,900 | 63.00 | 63.64 | 62.86 | 63.07 | 00:00:00 | | 2010-09-09 | 2,286,400 | 63.74 | 63.91 | 62.57 | 62.86 | 00:00:00 | | 2010-09-10 | 4,173,200 | 63.24 | 63.24 | 62.34 | 62.53 | 00:00:00 | | 2010-09-13 | 5,942,900 | 63.00 | 63.08 | 61.47 | 61.73 | 00:00:00 | | 2010-09-14 | 3,436,100 | 61.76 | 62.52 | 61.42 | 61.98 | 00:00:00 | | 2010-09-15 | 2,847,800 | 61.63 | 62.17 | 61.41 | 62.12 | 00:00:00 | | 2010-09-16 | 2,838,200 | 61.96 | 62.49 | 61.76 | 62.11 | 00:00:00 | | 2010-09-17 | 5,351,200 | 62.29 | 62.47 | 61.40 | 61.97 | 00:00:00 | | 2010-09-20 | 2,606,600 | 62.27 | 63.14 | 61.53 | 62.93 | 00:00:00 | | 2010-09-21 | 3,687,200 | 62.79 | 63.23 | 62.16 | 62.68 | 00:00:00 | | 2010-09-22 | 2,499,400 | 62.78 | 63.78 | 62.36 | 62.56 | 00:00:00 | | 2010-09-23 | 2,033,000 | 61.78 | 62.91 | 61.78 | 62.24 | 00:00:00 | | 2010-09-24 | 3,239,900 | 63.03 | 64.36 | 62.75 | 64.06 | 00:00:00 | | 2010-09-27 | 2,487,800 | 64.05 | 64.40 | 63.81 | 63.99 | 00:00:00 | | 2010-09-28 | 2,793,900 | 63.86 | 64.55 | 63.15 | 64.35 | 00:00:00 | | 2010-09-29 | 3,097,100 | 63.99 | 65.25 | 63.99 | 64.83 | 00:00:00 | | 2010-09-30 | 3,798,000 | 65.47 | 65.50 | 63.87 | 64.74 | 00:00:00 | | 2010-10-01 | 2,405,600 | 65.32 | 65.68 | 64.82 | 65.25 | 00:00:00 | | 2010-10-04 | 2,568,900 | 65.00 | 65.52 | 63.85 | 64.35 | 00:00:00 | | 2010-10-05 | 2,504,200 | 65.14 | 65.55 | 64.68 | 65.38 | 00:00:00 | | 2010-10-06 | 3,274,000 | 65.37 | 66.50 | 64.99 | 66.30 | 00:00:00 | | 2010-10-07 | 2,218,100 | 66.67 | 66.94 | 65.22 | 65.83 | 00:00:00 | | 2010-10-08 | 2,427,700 | 65.84 | 66.98 | 65.74 | 66.77 | 00:00:00 | | 2010-10-11 | 2,053,600 | 66.72 | 67.55 | 66.62 | 67.14 | 00:00:00 | | 2010-10-12 | 2,141,600 | 66.62 | 67.08 | 65.94 | 66.84 | 00:00:00 | | 2010-10-13 | 2,741,800 | 67.29 | 68.05 | 66.91 | 67.60 | 00:00:00 | | 2010-10-14 | 2,291,700 | 67.68 | 68.08 | 67.16 | 67.52 | 00:00:00 | | 2010-10-15 | 2,716,400 | 67.86 | 68.00 | 66.99 | 67.66 | 00:00:00 | | 2010-10-18 | 3,318,000 | 67.55 | 69.11 | 67.39 | 68.86 | 00:00:00 | | 2010-10-19 | 3,145,000 | 67.79 | 68.08 | 66.44 | 66.88 | 00:00:00 | | 2010-10-20 | 3,289,200 | 66.98 | 67.85 | 66.92 | 67.46 | 00:00:00 | | 2010-10-21 | 4,360,400 | 67.68 | 67.77 | 65.57 | 66.37 | 00:00:00 | | 2010-10-22 | 3,601,900 | 66.61 | 66.61 | 64.71 | 65.23 | 00:00:00 | | 2010-10-25 | 3,195,500 | 65.61 | 65.90 | 64.73 | 65.02 | 00:00:00 | | 2010-10-26 | 3,022,200 | 64.65 | 65.07 | 64.30 | 64.59 | 00:00:00 | | 2010-10-27 | 2,809,000 | 64.05 | 64.78 | 63.76 | 64.69 | 00:00:00 | | 2010-10-28 | 2,035,900 | 65.11 | 65.18 | 64.23 | 64.73 | 00:00:00 | | 2010-10-29 | 2,336,700 | 64.52 | 65.27 | 64.37 | 65.02 | 00:00:00 | | 2010-11-01 | 2,802,000 | 65.70 | 66.04 | 65.03 | 65.34 | 00:00:00 | | 2010-11-02 | 2,196,600 | 65.86 | 66.10 | 65.51 | 65.93 | 00:00:00 | | 2010-11-03 | 11,007,600 | 66.67 | 69.00 | 65.37 | 68.22 | 00:00:00 | | 2010-11-04 | 8,515,100 | 69.13 | 69.99 | 69.10 | 69.60 | 00:00:00 | | 2010-11-05 | 3,740,000 | 69.68 | 70.81 | 69.43 | 70.78 | 00:00:00 | | 2010-11-08 | 4,533,500 | 70.24 | 72.35 | 70.24 | 71.56 | 00:00:00 | | 2010-11-09 | 5,376,200 | 72.08 | 72.26 | 70.56 | 70.83 | 00:00:00 | | 2010-11-10 | 4,733,400 | 70.66 | 71.96 | 70.27 | 71.90 | 00:00:00 | | 2010-11-11 | 4,350,400 | 71.31 | 72.84 | 71.31 | 72.76 | 00:00:00 | | 2010-11-12 | 4,112,500 | 72.06 | 73.00 | 71.72 | 72.48 | 00:00:00 | | 2010-11-15 | 5,498,100 | 72.99 | 73.20 | 71.43 | 71.43 | 00:00:00 | | 2010-11-16 | 4,014,000 | 70.74 | 70.93 | 69.43 | 70.44 | 00:00:00 | | 2010-11-17 | 2,425,300 | 70.33 | 70.85 | 69.95 | 70.35 | 00:00:00 | | 2010-11-18 | 3,206,100 | 71.03 | 72.14 | 70.85 | 71.93 | 00:00:00 | | 2010-11-19 | 5,635,400 | 72.38 | 73.25 | 71.44 | 73.20 | 00:00:00 | | 2010-11-22 | 3,335,200 | 72.83 | 72.96 | 71.09 | 72.41 | 00:00:00 | | 2010-11-23 | 2,526,700 | 71.50 | 71.53 | 70.67 | 70.87 | 00:00:00 | | 2010-11-24 | 3,164,900 | 71.06 | 71.96 | 70.40 | 71.72 | 00:00:00 | | 2010-11-26 | 1,039,100 | 71.04 | 71.53 | 70.81 | 70.94 | 00:00:00 | | 2010-11-29 | 3,388,100 | 70.37 | 70.90 | 70.10 | 70.46 | 00:00:00 | | 2010-11-30 | 4,973,800 | 69.78 | 71.25 | 69.66 | 70.57 | 00:00:00 | | 2010-12-01 | 2,783,100 | 71.68 | 72.37 | 71.24 | 72.01 | 00:00:00 | | 2010-12-02 | 4,269,500 | 72.01 | 73.53 | 72.01 | 73.43 | 00:00:00 | | 2010-12-03 | 1,873,200 | 72.93 | 73.99 | 72.89 | 73.91 | 00:00:00 | | 2010-12-06 | 2,359,100 | 73.96 | 74.90 | 73.60 | 73.93 | 00:00:00 | | 2010-12-07 | 2,565,800 | 74.61 | 74.90 | 73.67 | 73.68 | 00:00:00 | | 2010-12-08 | 2,463,900 | 73.60 | 74.04 | 72.50 | 73.18 | 00:00:00 | | 2010-12-09 | 3,843,600 | 73.24 | 73.51 | 71.62 | 72.77 | 00:00:00 | | 2010-12-10 | 2,966,100 | 72.90 | 73.74 | 72.56 | 73.29 | 00:00:00 | | 2010-12-13 | 2,708,400 | 73.22 | 74.57 | 73.22 | 73.88 | 00:00:00 | | 2010-12-14 | 2,682,600 | 73.61 | 74.30 | 73.22 | 73.61 | 00:00:00 | | 2010-12-15 | 3,209,700 | 73.29 | 73.96 | 72.81 | 73.17 | 00:00:00 | | 2010-12-16 | 2,349,200 | 73.42 | 73.42 | 72.68 | 73.35 | 00:00:00 | | 2010-12-17 | 3,347,500 | 73.08 | 73.43 | 72.80 | 73.09 | 00:00:00 | | 2010-12-20 | 1,926,500 | 73.21 | 74.08 | 72.85 | 73.98 | 00:00:00 | | 2010-12-21 | 2,152,900 | 74.14 | 74.87 | 74.04 | 74.40 | 00:00:00 | | 2010-12-22 | 3,160,700 | 74.84 | 76.60 | 74.79 | 76.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
