|
 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 | | 2011-06-15 | 2,867,800 | 78.21 | 78.72 | 76.68 | 77.09 | 00:00:00 | | 2011-06-16 | 2,974,500 | 77.31 | 78.04 | 76.58 | 77.12 | 00:00:00 | | 2011-06-17 | 3,565,700 | 77.75 | 77.79 | 76.28 | 76.95 | 00:00:00 | | 2011-06-20 | 1,859,200 | 76.34 | 76.96 | 75.90 | 76.73 | 00:00:00 | | 2011-06-21 | 1,804,900 | 77.37 | 78.64 | 77.26 | 78.22 | 00:00:00 | | 2011-06-22 | 1,814,500 | 77.71 | 79.17 | 77.64 | 78.09 | 00:00:00 | | 2011-06-23 | 3,681,500 | 76.63 | 77.64 | 75.50 | 77.49 | 00:00:00 | | 2011-06-24 | 3,613,700 | 77.42 | 78.02 | 76.58 | 76.61 | 00:00:00 | | 2011-06-27 | 2,975,200 | 76.16 | 76.59 | 75.57 | 76.02 | 00:00:00 | | 2011-06-28 | 2,639,300 | 76.70 | 78.05 | 76.56 | 77.98 | 00:00:00 | | 2011-06-29 | 4,894,000 | 77.12 | 79.34 | 76.83 | 77.92 | 00:00:00 | | 2011-06-30 | 2,636,700 | 78.20 | 79.28 | 78.11 | 78.81 | 00:00:00 | | 2011-07-01 | 2,929,100 | 78.86 | 79.22 | 77.49 | 78.76 | 00:00:00 | | 2011-07-05 | 2,794,600 | 78.54 | 80.43 | 78.49 | 79.80 | 00:00:00 | | 2011-07-06 | 2,925,600 | 79.62 | 80.01 | 78.70 | 80.01 | 00:00:00 | | 2011-07-07 | 3,175,600 | 80.91 | 81.91 | 80.65 | 81.55 | 00:00:00 | | 2011-07-08 | 2,961,200 | 81.35 | 81.35 | 79.76 | 80.32 | 00:00:00 | | 2011-07-11 | 2,510,700 | 79.22 | 79.72 | 77.94 | 78.26 | 00:00:00 | | 2011-07-12 | 2,317,000 | 77.82 | 78.76 | 77.70 | 77.77 | 00:00:00 | | 2011-07-13 | 1,867,100 | 78.19 | 79.40 | 78.13 | 78.30 | 00:00:00 | | 2011-07-14 | 2,469,300 | 78.81 | 79.44 | 77.71 | 77.88 | 00:00:00 | | 2011-07-15 | 4,199,500 | 78.99 | 80.60 | 78.66 | 80.46 | 00:00:00 | | 2011-07-18 | 2,686,600 | 80.33 | 80.62 | 78.94 | 79.97 | 00:00:00 | | 2011-07-19 | 2,795,100 | 80.56 | 82.50 | 80.51 | 82.32 | 00:00:00 | | 2011-07-20 | 2,668,500 | 82.52 | 83.06 | 81.41 | 82.02 | 00:00:00 | | 2011-07-21 | 2,670,200 | 82.85 | 84.41 | 82.75 | 83.69 | 00:00:00 | | 2011-07-22 | 1,978,600 | 83.55 | 84.52 | 83.08 | 84.35 | 00:00:00 | | 2011-07-25 | 1,714,600 | 83.28 | 84.40 | 83.02 | 83.76 | 00:00:00 | | 2011-07-26 | 2,643,400 | 83.61 | 84.06 | 82.55 | 82.79 | 00:00:00 | | 2011-07-27 | 1,950,600 | 82.21 | 82.70 | 81.37 | 81.61 | 00:00:00 | | 2011-07-28 | 5,124,200 | 81.46 | 82.29 | 79.80 | 79.97 | 00:00:00 | | 2011-07-29 | 4,464,700 | 79.10 | 79.48 | 78.24 | 78.70 | 00:00:00 | | 2011-08-01 | 2,905,200 | 80.14 | 80.25 | 77.54 | 78.32 | 00:00:00 | | 2011-08-02 | 4,270,800 | 77.64 | 78.67 | 75.07 | 75.35 | 00:00:00 | | 2011-08-03 | 5,736,700 | 76.50 | 77.17 | 73.71 | 75.79 | 00:00:00 | | 2011-08-04 | 5,387,900 | 74.89 | 74.89 | 71.57 | 71.65 | 00:00:00 | | 2011-08-05 | 8,730,900 | 72.52 | 73.12 | 68.41 | 69.90 | 00:00:00 | | 2011-08-08 | 8,651,000 | 67.53 | 68.38 | 64.71 | 65.35 | 00:00:00 | | 2011-08-09 | 7,200,700 | 66.47 | 68.87 | 64.60 | 68.73 | 00:00:00 | | 2011-08-10 | 5,413,300 | 67.00 | 68.88 | 66.03 | 66.28 | 00:00:00 | | 2011-08-11 | 5,980,300 | 65.96 | 69.27 | 65.63 | 68.38 | 00:00:00 | | 2011-08-12 | 3,610,700 | 69.09 | 69.41 | 67.53 | 68.00 | 00:00:00 | | 2011-08-15 | 3,249,000 | 68.67 | 69.94 | 68.28 | 69.78 | 00:00:00 | | 2011-08-16 | 4,039,200 | 68.66 | 69.97 | 68.10 | 68.94 | 00:00:00 | | 2011-08-17 | 2,791,400 | 69.42 | 70.44 | 68.42 | 68.68 | 00:00:00 | | 2011-08-18 | 4,438,100 | 66.79 | 66.88 | 63.84 | 64.57 | 00:00:00 | | 2011-08-19 | 3,729,700 | 63.69 | 65.54 | 63.42 | 63.55 | 00:00:00 | | 2011-08-22 | 4,000,700 | 64.92 | 65.19 | 62.37 | 62.97 | 00:00:00 | | 2011-08-23 | 3,795,400 | 63.49 | 64.78 | 62.66 | 64.66 | 00:00:00 | | 2011-08-24 | 3,754,300 | 63.98 | 64.88 | 63.76 | 64.86 | 00:00:00 | | 2011-08-25 | 3,111,700 | 64.74 | 65.55 | 63.15 | 63.41 | 00:00:00 | | 2011-08-26 | 2,751,000 | 63.13 | 64.50 | 61.18 | 64.38 | 00:00:00 | | 2011-08-29 | 3,223,200 | 65.19 | 66.08 | 64.59 | 66.01 | 00:00:00 | | 2011-08-30 | 4,468,100 | 65.53 | 67.62 | 65.43 | 67.17 | 00:00:00 | | 2011-08-31 | 4,124,700 | 67.82 | 68.34 | 67.20 | 67.83 | 00:00:00 | | 2011-09-01 | 2,799,500 | 68.39 | 68.51 | 66.50 | 66.58 | 00:00:00 | | 2011-09-02 | 2,491,900 | 65.21 | 65.67 | 64.25 | 64.61 | 00:00:00 | | 2011-09-06 | 2,915,500 | 62.55 | 63.95 | 62.15 | 63.84 | 00:00:00 | | 2011-09-07 | 3,542,200 | 64.72 | 66.47 | 64.52 | 66.38 | 00:00:00 | | 2011-09-08 | 3,480,300 | 66.49 | 67.92 | 65.06 | 65.62 | 00:00:00 | | 2011-09-09 | 4,006,400 | 64.63 | 65.07 | 62.69 | 63.19 | 00:00:00 | | 2011-09-12 | 4,853,100 | 62.43 | 63.85 | 62.04 | 63.78 | 00:00:00 | | 2011-09-13 | 5,269,300 | 63.65 | 64.62 | 63.14 | 64.13 | 00:00:00 | | 2011-09-14 | 5,452,000 | 64.34 | 65.50 | 63.53 | 64.74 | 00:00:00 | | 2011-09-15 | 4,049,700 | 65.58 | 66.17 | 65.05 | 65.99 | 00:00:00 | | 2011-09-16 | 4,485,900 | 66.25 | 66.38 | 64.62 | 66.11 | 00:00:00 | | 2011-09-19 | 3,806,000 | 64.56 | 65.07 | 63.43 | 64.55 | 00:00:00 | | 2011-09-20 | 4,246,700 | 64.95 | 66.20 | 64.43 | 64.87 | 00:00:00 | | 2011-09-21 | 3,481,700 | 64.47 | 64.77 | 61.50 | 61.61 | 00:00:00 | | 2011-09-22 | 7,917,500 | 59.39 | 59.58 | 55.60 | 56.91 | 00:00:00 | | 2011-09-23 | 5,038,000 | 56.08 | 57.04 | 55.14 | 55.37 | 00:00:00 | | 2011-09-26 | 5,516,700 | 55.77 | 57.57 | 55.47 | 57.43 | 00:00:00 | | 2011-09-27 | 3,360,700 | 59.02 | 60.14 | 58.30 | 58.64 | 00:00:00 | | 2011-09-28 | 4,162,600 | 58.87 | 59.22 | 56.37 | 56.42 | 00:00:00 | | 2011-09-29 | 4,818,900 | 57.45 | 58.41 | 56.16 | 57.67 | 00:00:00 | | 2011-09-30 | 4,530,600 | 56.36 | 57.05 | 55.20 | 55.44 | 00:00:00 | | 2011-10-03 | 4,810,000 | 54.87 | 54.89 | 52.97 | 53.34 | 00:00:00 | | 2011-10-04 | 6,820,000 | 52.24 | 55.72 | 50.74 | 55.55 | 00:00:00 | | 2011-10-05 | 6,402,300 | 55.85 | 56.49 | 54.98 | 56.34 | 00:00:00 | | 2011-10-06 | 5,449,400 | 56.32 | 57.90 | 55.78 | 57.76 | 00:00:00 | | 2011-10-07 | 3,718,300 | 58.12 | 58.18 | 56.30 | 56.48 | 00:00:00 | | 2011-10-10 | 2,657,300 | 57.52 | 58.77 | 57.52 | 58.76 | 00:00:00 | | 2011-10-11 | 3,822,400 | 58.41 | 59.74 | 58.17 | 58.78 | 00:00:00 | | 2011-10-12 | 5,613,700 | 59.41 | 60.98 | 59.16 | 60.22 | 00:00:00 | | 2011-10-13 | 3,376,500 | 59.55 | 59.60 | 58.09 | 59.04 | 00:00:00 | | 2011-10-14 | 4,186,800 | 59.84 | 60.74 | 59.34 | 60.71 | 00:00:00 | | 2011-10-17 | 3,713,900 | 60.56 | 60.99 | 59.53 | 59.68 | 00:00:00 | | 2011-10-18 | 3,591,100 | 59.53 | 61.87 | 58.58 | 61.53 | 00:00:00 | | 2011-10-19 | 3,689,300 | 61.59 | 63.13 | 61.28 | 62.30 | 00:00:00 | | 2011-10-20 | 2,766,100 | 62.05 | 63.05 | 61.25 | 62.79 | 00:00:00 | | 2011-10-21 | 3,237,200 | 63.39 | 64.47 | 63.20 | 64.41 | 00:00:00 | | 2011-10-24 | 3,573,600 | 64.30 | 64.88 | 63.39 | 63.74 | 00:00:00 | | 2011-10-25 | 3,642,700 | 63.81 | 63.83 | 61.44 | 61.60 | 00:00:00 | | 2011-10-26 | 3,669,300 | 62.58 | 63.04 | 60.92 | 62.71 | 00:00:00 | | 2011-10-27 | 3,822,000 | 64.99 | 66.91 | 64.59 | 66.37 | 00:00:00 | | 2011-10-28 | 3,459,700 | 66.47 | 68.25 | 65.80 | 68.15 | 00:00:00 | | 2011-10-31 | 3,504,700 | 66.70 | 66.95 | 64.91 | 64.95 | 00:00:00 | | 2011-11-01 | 4,081,000 | 62.04 | 63.39 | 61.16 | 62.41 | 00:00:00 | | 2011-11-02 | 5,244,200 | 64.31 | 66.52 | 63.73 | 65.46 | 00:00:00 | | 2011-11-03 | 3,970,800 | 66.22 | 67.00 | 64.78 | 66.06 | 00:00:00 | | 2011-11-04 | 2,933,400 | 65.63 | 66.15 | 64.70 | 65.38 | 00:00:00 | | 2011-11-07 | 2,690,500 | 64.98 | 66.29 | 64.50 | 65.88 | 00:00:00 | | 2011-11-08 | 5,588,300 | 66.79 | 69.55 | 66.53 | 69.37 | 00:00:00 | | 2011-11-09 | 5,026,400 | 66.98 | 67.62 | 65.54 | 65.66 | 00:00:00 | | 2011-11-10 | 4,022,000 | 67.23 | 67.74 | 66.11 | 67.24 | 00:00:00 | | 2011-11-11 | 2,626,300 | 68.14 | 69.00 | 68.14 | 68.47 | 00:00:00 | | 2011-11-14 | 2,512,200 | 68.37 | 68.43 | 66.51 | 66.88 | 00:00:00 | | 2011-11-15 | 3,027,500 | 66.58 | 67.44 | 65.68 | 66.97 | 00:00:00 | | 2011-11-16 | 3,027,300 | 66.23 | 68.13 | 66.00 | 66.16 | 00:00:00 | | 2011-11-17 | 3,823,200 | 65.67 | 66.00 | 63.31 | 63.94 | 00:00:00 | | 2011-11-18 | 3,101,100 | 64.50 | 64.73 | 63.10 | 63.72 | 00:00:00 | | 2011-11-21 | 2,575,700 | 62.67 | 63.09 | 61.50 | 62.71 | 00:00:00 | | 2011-11-22 | 3,274,500 | 62.48 | 62.61 | 61.17 | 61.70 | 00:00:00 | | 2011-11-23 | 3,481,400 | 61.00 | 61.00 | 59.51 | 59.52 | 00:00:00 | | 2011-11-25 | 1,412,400 | 59.09 | 59.76 | 58.56 | 58.58 | 00:00:00 | | 2011-11-28 | 2,648,400 | 60.81 | 61.75 | 60.25 | 60.84 | 00:00:00 | | 2011-11-29 | 3,448,400 | 61.56 | 62.46 | 60.98 | 61.91 | 00:00:00 | | 2011-11-30 | 4,612,200 | 64.45 | 66.24 | 64.22 | 65.46 | 00:00:00 | | 2011-12-01 | 2,258,800 | 65.31 | 66.10 | 64.60 | 65.10 | 00:00:00 | | 2011-12-02 | 3,417,700 | 65.91 | 66.54 | 65.23 | 65.39 | 00:00:00 | | 2011-12-05 | 3,604,200 | 66.94 | 67.89 | 65.69 | 66.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
