|
 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 | | 2010-12-22 | 3,160,700 | 74.84 | 76.60 | 74.79 | 76.02 | 00:00:00 | | 2010-12-23 | 3,113,400 | 76.02 | 77.73 | 76.00 | 77.38 | 00:00:00 | | 2010-12-27 | 1,834,200 | 77.25 | 77.30 | 76.55 | 77.14 | 00:00:00 | | 2010-12-28 | 1,557,700 | 77.24 | 77.84 | 77.24 | 77.56 | 00:00:00 | | 2010-12-29 | 1,969,600 | 77.61 | 78.50 | 77.53 | 78.00 | 00:00:00 | | 2010-12-30 | 2,070,500 | 78.00 | 78.79 | 77.90 | 78.20 | 00:00:00 | | 2010-12-31 | 1,692,600 | 78.15 | 78.86 | 78.01 | 78.51 | 00:00:00 | | 2011-01-03 | 2,557,400 | 79.13 | 79.34 | 78.57 | 78.68 | 00:00:00 | | 2011-01-04 | 2,875,400 | 79.34 | 79.46 | 77.13 | 78.20 | 00:00:00 | | 2011-01-05 | 2,885,000 | 77.74 | 78.77 | 76.96 | 78.70 | 00:00:00 | | 2011-01-06 | 2,462,300 | 78.63 | 79.00 | 77.69 | 78.23 | 00:00:00 | | 2011-01-07 | 1,830,900 | 78.49 | 78.86 | 77.90 | 78.46 | 00:00:00 | | 2011-01-10 | 1,901,700 | 78.43 | 78.65 | 77.64 | 78.30 | 00:00:00 | | 2011-01-11 | 3,711,400 | 78.50 | 80.91 | 78.50 | 80.86 | 00:00:00 | | 2011-01-12 | 3,158,500 | 81.23 | 82.02 | 80.85 | 81.99 | 00:00:00 | | 2011-01-13 | 3,185,300 | 81.78 | 82.18 | 80.85 | 81.94 | 00:00:00 | | 2011-01-14 | 2,344,300 | 81.38 | 82.85 | 81.12 | 82.79 | 00:00:00 | | 2011-01-18 | 3,641,900 | 82.25 | 84.11 | 82.07 | 84.02 | 00:00:00 | | 2011-01-19 | 4,431,500 | 84.06 | 84.38 | 82.31 | 82.49 | 00:00:00 | | 2011-01-20 | 3,960,200 | 81.36 | 82.60 | 80.30 | 82.33 | 00:00:00 | | 2011-01-21 | 3,021,800 | 82.81 | 83.54 | 82.44 | 83.51 | 00:00:00 | | 2011-01-24 | 4,570,600 | 83.54 | 85.73 | 83.08 | 85.70 | 00:00:00 | | 2011-01-25 | 3,857,000 | 85.09 | 85.95 | 83.41 | 84.53 | 00:00:00 | | 2011-01-26 | 3,006,300 | 84.70 | 86.37 | 84.69 | 85.76 | 00:00:00 | | 2011-01-27 | 3,672,200 | 86.01 | 86.74 | 83.47 | 83.90 | 00:00:00 | | 2011-01-28 | 3,744,400 | 84.02 | 85.15 | 83.77 | 85.13 | 00:00:00 | | 2011-01-31 | 5,399,500 | 85.61 | 89.38 | 85.51 | 88.69 | 00:00:00 | | 2011-02-01 | 4,265,000 | 88.59 | 89.99 | 87.82 | 89.45 | 00:00:00 | | 2011-02-02 | 3,394,000 | 88.45 | 90.10 | 88.44 | 89.49 | 00:00:00 | | 2011-02-03 | 2,491,200 | 89.41 | 89.73 | 87.75 | 88.99 | 00:00:00 | | 2011-02-04 | 1,992,100 | 88.93 | 89.50 | 87.52 | 88.69 | 00:00:00 | | 2011-02-07 | 3,793,500 | 87.51 | 88.35 | 86.59 | 86.98 | 00:00:00 | | 2011-02-08 | 2,881,500 | 86.99 | 87.25 | 86.02 | 86.66 | 00:00:00 | | 2011-02-09 | 2,600,700 | 86.55 | 86.89 | 85.30 | 85.87 | 00:00:00 | | 2011-02-10 | 2,271,800 | 85.77 | 87.06 | 85.62 | 86.88 | 00:00:00 | | 2011-02-11 | 2,045,300 | 86.72 | 86.96 | 85.97 | 86.44 | 00:00:00 | | 2011-02-14 | 3,148,800 | 87.95 | 89.18 | 87.30 | 88.24 | 00:00:00 | | 2011-02-15 | 3,138,100 | 88.12 | 88.31 | 87.01 | 88.10 | 00:00:00 | | 2011-02-16 | 6,743,400 | 88.25 | 88.34 | 85.50 | 86.22 | 00:00:00 | | 2011-02-17 | 2,622,600 | 86.10 | 87.57 | 86.10 | 87.12 | 00:00:00 | | 2011-02-18 | 3,145,700 | 87.35 | 88.50 | 87.04 | 88.20 | 00:00:00 | | 2011-02-22 | 3,148,600 | 88.51 | 89.70 | 86.87 | 87.46 | 00:00:00 | | 2011-02-23 | 4,991,700 | 87.61 | 90.17 | 87.61 | 89.67 | 00:00:00 | | 2011-02-24 | 4,250,200 | 89.32 | 89.71 | 87.97 | 88.35 | 00:00:00 | | 2011-02-25 | 3,408,100 | 88.67 | 90.47 | 88.67 | 90.35 | 00:00:00 | | 2011-02-28 | 2,968,900 | 90.51 | 91.50 | 90.04 | 91.44 | 00:00:00 | | 2011-03-01 | 3,900,300 | 91.82 | 92.10 | 88.60 | 88.76 | 00:00:00 | | 2011-03-02 | 3,114,000 | 88.63 | 89.79 | 87.53 | 89.39 | 00:00:00 | | 2011-03-03 | 2,062,500 | 90.00 | 90.26 | 88.85 | 90.16 | 00:00:00 | | 2011-03-04 | 3,260,200 | 90.39 | 91.14 | 89.74 | 91.12 | 00:00:00 | | 2011-03-07 | 2,850,300 | 91.35 | 92.00 | 89.66 | 90.53 | 00:00:00 | | 2011-03-08 | 2,338,600 | 90.69 | 90.99 | 88.53 | 89.96 | 00:00:00 | | 2011-03-09 | 2,253,900 | 89.93 | 90.67 | 89.07 | 89.71 | 00:00:00 | | 2011-03-10 | 3,747,100 | 88.65 | 88.65 | 85.67 | 86.08 | 00:00:00 | | 2011-03-11 | 2,373,200 | 85.63 | 88.75 | 84.37 | 88.05 | 00:00:00 | | 2011-03-14 | 2,393,700 | 87.63 | 88.87 | 87.32 | 88.57 | 00:00:00 | | 2011-03-15 | 2,918,800 | 85.52 | 88.14 | 84.62 | 87.55 | 00:00:00 | | 2011-03-16 | 4,562,200 | 87.20 | 88.49 | 84.80 | 85.65 | 00:00:00 | | 2011-03-17 | 4,395,700 | 86.41 | 89.51 | 85.80 | 89.45 | 00:00:00 | | 2011-03-18 | 6,052,100 | 90.38 | 91.78 | 89.94 | 90.14 | 00:00:00 | | 2011-03-21 | 3,317,400 | 91.25 | 93.00 | 91.12 | 92.69 | 00:00:00 | | 2011-03-22 | 3,005,500 | 92.69 | 93.31 | 92.25 | 93.10 | 00:00:00 | | 2011-03-23 | 2,314,500 | 93.09 | 93.49 | 92.03 | 92.96 | 00:00:00 | | 2011-03-24 | 2,069,400 | 93.37 | 93.56 | 91.82 | 92.76 | 00:00:00 | | 2011-03-25 | 3,150,200 | 91.70 | 93.31 | 91.58 | 93.01 | 00:00:00 | | 2011-03-28 | 2,689,700 | 93.02 | 93.25 | 91.44 | 91.50 | 00:00:00 | | 2011-03-29 | 3,147,500 | 91.19 | 92.11 | 89.64 | 91.70 | 00:00:00 | | 2011-03-30 | 3,634,900 | 92.44 | 92.64 | 91.00 | 91.59 | 00:00:00 | | 2011-03-31 | 3,102,500 | 91.60 | 92.50 | 91.33 | 91.77 | 00:00:00 | | 2011-04-01 | 2,411,600 | 92.29 | 92.69 | 91.41 | 92.00 | 00:00:00 | | 2011-04-04 | 2,439,800 | 92.38 | 92.62 | 91.46 | 91.98 | 00:00:00 | | 2011-04-05 | 2,651,700 | 91.95 | 91.96 | 90.83 | 91.02 | 00:00:00 | | 2011-04-06 | 2,852,100 | 91.40 | 92.05 | 89.84 | 90.86 | 00:00:00 | | 2011-04-07 | 2,141,300 | 91.09 | 91.50 | 90.12 | 91.31 | 00:00:00 | | 2011-04-08 | 2,130,000 | 92.10 | 92.25 | 90.94 | 91.40 | 00:00:00 | | 2011-04-11 | 2,907,500 | 91.28 | 91.49 | 88.90 | 89.24 | 00:00:00 | | 2011-04-12 | 4,435,300 | 87.92 | 88.24 | 85.59 | 85.98 | 00:00:00 | | 2011-04-13 | 3,696,300 | 87.35 | 88.20 | 86.87 | 87.72 | 00:00:00 | | 2011-04-14 | 3,093,100 | 87.32 | 88.13 | 86.76 | 87.77 | 00:00:00 | | 2011-04-15 | 3,129,200 | 88.15 | 89.18 | 87.08 | 87.82 | 00:00:00 | | 2011-04-18 | 2,487,500 | 86.60 | 86.64 | 85.14 | 86.19 | 00:00:00 | | 2011-04-19 | 2,655,000 | 86.15 | 87.27 | 85.84 | 86.97 | 00:00:00 | | 2011-04-20 | 2,038,700 | 88.47 | 89.15 | 88.00 | 88.84 | 00:00:00 | | 2011-04-21 | 1,724,700 | 89.19 | 89.69 | 88.15 | 89.11 | 00:00:00 | | 2011-04-25 | 1,596,400 | 88.86 | 89.16 | 87.74 | 88.21 | 00:00:00 | | 2011-04-26 | 1,547,400 | 88.62 | 89.36 | 88.25 | 89.24 | 00:00:00 | | 2011-04-27 | 2,409,900 | 89.56 | 89.59 | 86.70 | 88.18 | 00:00:00 | | 2011-04-28 | 1,939,000 | 88.22 | 89.18 | 87.49 | 88.81 | 00:00:00 | | 2011-04-29 | 3,000,000 | 89.05 | 91.23 | 89.04 | 91.00 | 00:00:00 | | 2011-05-02 | 2,652,100 | 91.39 | 91.61 | 88.65 | 89.37 | 00:00:00 | | 2011-05-03 | 3,345,100 | 89.26 | 89.37 | 86.50 | 87.32 | 00:00:00 | | 2011-05-04 | 4,069,100 | 85.95 | 86.38 | 84.01 | 84.96 | 00:00:00 | | 2011-05-05 | 4,084,400 | 84.26 | 84.85 | 82.52 | 83.46 | 00:00:00 | | 2011-05-06 | 3,380,400 | 84.03 | 86.25 | 82.59 | 83.62 | 00:00:00 | | 2011-05-09 | 3,350,800 | 84.61 | 86.00 | 84.43 | 85.55 | 00:00:00 | | 2011-05-10 | 2,781,300 | 85.24 | 85.70 | 84.32 | 85.48 | 00:00:00 | | 2011-05-11 | 3,937,200 | 84.95 | 84.98 | 82.65 | 83.16 | 00:00:00 | | 2011-05-12 | 5,600,000 | 82.82 | 82.93 | 81.13 | 82.15 | 00:00:00 | | 2011-05-13 | 3,145,200 | 82.41 | 82.81 | 81.00 | 82.02 | 00:00:00 | | 2011-05-16 | 2,406,000 | 81.79 | 83.56 | 81.18 | 81.78 | 00:00:00 | | 2011-05-17 | 3,053,000 | 81.34 | 82.13 | 80.50 | 81.82 | 00:00:00 | | 2011-05-18 | 2,716,000 | 82.02 | 83.82 | 81.67 | 83.01 | 00:00:00 | | 2011-05-19 | 2,082,800 | 83.45 | 83.50 | 81.67 | 82.53 | 00:00:00 | | 2011-05-20 | 3,465,200 | 82.57 | 83.45 | 81.29 | 82.85 | 00:00:00 | | 2011-05-23 | 3,782,000 | 81.29 | 81.72 | 80.46 | 80.64 | 00:00:00 | | 2011-05-24 | 2,571,100 | 81.16 | 82.65 | 81.13 | 81.54 | 00:00:00 | | 2011-05-25 | 3,299,400 | 80.94 | 83.71 | 80.93 | 83.12 | 00:00:00 | | 2011-05-26 | 2,950,500 | 82.72 | 83.48 | 81.58 | 82.74 | 00:00:00 | | 2011-05-27 | 2,082,300 | 83.36 | 83.97 | 82.43 | 83.34 | 00:00:00 | | 2011-05-31 | 3,876,100 | 84.11 | 84.83 | 82.81 | 84.07 | 00:00:00 | | 2011-06-01 | 4,241,800 | 83.82 | 84.28 | 82.35 | 82.77 | 00:00:00 | | 2011-06-02 | 2,124,000 | 83.00 | 83.72 | 82.31 | 82.75 | 00:00:00 | | 2011-06-03 | 2,202,900 | 81.72 | 83.07 | 81.16 | 82.28 | 00:00:00 | | 2011-06-06 | 2,690,200 | 81.97 | 82.80 | 81.36 | 81.52 | 00:00:00 | | 2011-06-07 | 6,294,800 | 82.16 | 82.26 | 80.71 | 80.73 | 00:00:00 | | 2011-06-08 | 3,225,000 | 80.77 | 81.83 | 79.82 | 79.99 | 00:00:00 | | 2011-06-09 | 2,813,300 | 80.45 | 82.11 | 80.24 | 81.42 | 00:00:00 | | 2011-06-10 | 2,724,300 | 80.84 | 81.05 | 79.27 | 79.53 | 00:00:00 | | 2011-06-13 | 3,586,000 | 79.57 | 79.67 | 76.86 | 77.51 | 00:00:00 | | 2011-06-14 | 2,753,500 | 78.20 | 79.49 | 78.13 | 79.15 | 00:00:00 | | 2011-06-15 | 2,867,800 | 78.21 | 78.72 | 76.68 | 77.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
