|
 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 | | 2011-12-05 | 3,604,200 | 66.94 | 67.89 | 65.69 | 66.35 | 00:00:00 | | 2011-12-06 | 3,140,000 | 66.42 | 67.50 | 65.91 | 67.02 | 00:00:00 | | 2011-12-07 | 3,417,200 | 66.60 | 67.12 | 65.60 | 66.50 | 00:00:00 | | 2011-12-08 | 3,332,900 | 65.77 | 66.34 | 63.50 | 63.73 | 00:00:00 | | 2011-12-09 | 3,982,000 | 64.08 | 66.75 | 64.03 | 66.56 | 00:00:00 | | 2011-12-12 | 2,901,700 | 65.36 | 65.50 | 63.36 | 64.23 | 00:00:00 | | 2011-12-13 | 3,292,400 | 64.46 | 66.21 | 62.83 | 63.38 | 00:00:00 | | 2011-12-14 | 3,824,800 | 62.43 | 62.69 | 60.57 | 61.07 | 00:00:00 | | 2011-12-15 | 4,243,500 | 62.31 | 62.58 | 60.25 | 60.35 | 00:00:00 | | 2011-12-16 | 4,632,400 | 61.04 | 61.46 | 59.98 | 60.45 | 00:00:00 | | 2011-12-19 | 3,583,600 | 60.63 | 60.84 | 58.85 | 59.05 | 00:00:00 | | 2011-12-20 | 2,982,900 | 60.30 | 61.64 | 60.30 | 61.21 | 00:00:00 | | 2011-12-21 | 2,900,000 | 61.18 | 62.62 | 60.62 | 62.45 | 00:00:00 | | 2011-12-22 | 3,302,600 | 62.69 | 63.42 | 62.46 | 62.87 | 00:00:00 | | 2011-12-23 | 2,024,900 | 62.98 | 63.13 | 61.88 | 62.51 | 00:00:00 | | 2011-12-27 | 1,833,100 | 62.58 | 63.24 | 62.26 | 62.36 | 00:00:00 | | 2011-12-28 | 2,199,600 | 62.35 | 62.55 | 61.08 | 61.16 | 00:00:00 | | 2011-12-29 | 2,165,200 | 61.37 | 62.42 | 61.32 | 62.29 | 00:00:00 | | 2011-12-30 | 1,522,800 | 62.00 | 62.81 | 61.95 | 62.00 | 00:00:00 | | 2012-01-03 | 5,474,700 | 64.86 | 66.60 | 64.32 | 66.11 | 00:00:00 | | 2012-01-04 | 3,266,600 | 66.01 | 66.20 | 64.18 | 65.38 | 00:00:00 | | 2012-01-05 | 3,294,900 | 65.48 | 65.49 | 63.82 | 65.37 | 00:00:00 | | 2012-01-06 | 2,869,500 | 65.44 | 65.58 | 64.26 | 64.75 | 00:00:00 | | 2012-01-09 | 3,088,100 | 65.00 | 65.98 | 64.89 | 65.84 | 00:00:00 | | 2012-01-10 | 4,046,100 | 66.89 | 66.91 | 65.32 | 65.70 | 00:00:00 | | 2012-01-11 | 4,089,500 | 65.27 | 65.40 | 63.35 | 63.68 | 00:00:00 | | 2012-01-12 | 3,187,200 | 63.77 | 64.26 | 63.26 | 63.38 | 00:00:00 | | 2012-01-13 | 3,004,500 | 62.97 | 63.22 | 62.13 | 63.10 | 00:00:00 | | 2012-01-17 | 3,367,700 | 63.77 | 64.12 | 62.93 | 63.68 | 00:00:00 | | 2012-01-18 | 3,265,100 | 63.35 | 64.42 | 63.04 | 64.40 | 00:00:00 | | 2012-01-19 | 3,350,500 | 64.53 | 65.20 | 63.87 | 64.15 | 00:00:00 | | 2012-01-20 | 2,924,900 | 64.00 | 64.14 | 62.76 | 63.29 | 00:00:00 | | 2012-01-23 | 3,288,600 | 63.97 | 65.70 | 63.97 | 65.28 | 00:00:00 | | 2012-01-24 | 1,941,400 | 64.73 | 64.80 | 64.05 | 64.17 | 00:00:00 | | 2012-01-25 | 2,642,400 | 63.99 | 66.29 | 63.34 | 66.17 | 00:00:00 | | 2012-01-26 | 3,343,800 | 66.54 | 66.61 | 64.54 | 64.82 | 00:00:00 | | 2012-01-27 | 2,092,200 | 64.49 | 65.33 | 64.45 | 65.01 | 00:00:00 | | 2012-01-30 | 1,789,500 | 64.32 | 64.89 | 63.51 | 64.61 | 00:00:00 | | 2012-01-31 | 3,279,000 | 65.11 | 65.25 | 63.68 | 63.81 | 00:00:00 | | 2012-02-01 | 3,099,600 | 64.44 | 64.60 | 63.51 | 63.75 | 00:00:00 | | 2012-02-02 | 3,837,300 | 63.87 | 64.43 | 63.04 | 63.92 | 00:00:00 | | 2012-02-03 | 4,077,400 | 64.80 | 64.84 | 63.35 | 63.46 | 00:00:00 | | 2012-02-06 | 4,679,100 | 63.16 | 64.62 | 62.81 | 64.46 | 00:00:00 | | 2012-02-07 | 3,684,500 | 64.21 | 66.26 | 63.64 | 66.02 | 00:00:00 | | 2012-02-08 | 3,107,600 | 66.26 | 66.64 | 65.27 | 66.26 | 00:00:00 | | 2012-02-09 | 3,224,200 | 66.30 | 66.85 | 65.21 | 66.23 | 00:00:00 | | 2012-02-10 | 3,577,400 | 64.25 | 65.26 | 64.13 | 64.65 | 00:00:00 | | 2012-02-13 | 3,268,200 | 65.98 | 66.28 | 64.77 | 65.64 | 00:00:00 | | 2012-02-14 | 4,516,000 | 65.79 | 67.69 | 65.75 | 66.90 | 00:00:00 | | 2012-02-15 | 12,816,700 | 68.18 | 72.21 | 67.61 | 71.70 | 00:00:00 | | 2012-02-16 | 10,173,800 | 73.11 | 75.42 | 72.89 | 75.02 | 00:00:00 | | 2012-02-17 | 5,838,900 | 76.15 | 76.26 | 74.36 | 74.95 | 00:00:00 | | 2012-02-21 | 3,431,200 | 75.70 | 75.75 | 74.81 | 75.23 | 00:00:00 | | 2012-02-22 | 2,956,400 | 74.92 | 75.58 | 74.35 | 74.76 | 00:00:00 | | 2012-02-23 | 3,670,900 | 74.79 | 75.21 | 73.79 | 75.09 | 00:00:00 | | 2012-02-24 | 2,696,900 | 75.16 | 75.85 | 74.50 | 75.19 | 00:00:00 | | 2012-02-27 | 3,255,300 | 74.97 | 76.15 | 74.62 | 75.15 | 00:00:00 | | 2012-02-28 | 3,949,700 | 75.41 | 75.63 | 73.66 | 73.98 | 00:00:00 | | 2012-02-29 | 3,849,000 | 74.00 | 74.49 | 73.10 | 73.31 | 00:00:00 | | 2012-03-01 | 2,846,500 | 73.35 | 74.38 | 73.21 | 74.13 | 00:00:00 | | 2012-03-02 | 1,830,000 | 73.84 | 74.43 | 72.85 | 73.00 | 00:00:00 | | 2012-03-05 | 2,511,200 | 72.67 | 72.85 | 71.96 | 72.68 | 00:00:00 | | 2012-03-06 | 3,337,700 | 71.52 | 71.84 | 70.47 | 71.00 | 00:00:00 | | 2012-03-07 | 2,299,400 | 71.88 | 72.63 | 71.26 | 72.18 | 00:00:00 | | 2012-03-08 | 3,017,000 | 72.66 | 72.89 | 71.84 | 72.15 | 00:00:00 | | 2012-03-09 | 3,538,200 | 72.10 | 72.46 | 71.63 | 71.81 | 00:00:00 | | 2012-03-12 | 3,039,300 | 71.72 | 71.90 | 70.60 | 71.11 | 00:00:00 | | 2012-03-13 | 3,153,200 | 71.27 | 72.14 | 70.30 | 72.10 | 00:00:00 | | 2012-03-14 | 2,972,600 | 72.11 | 72.91 | 71.00 | 71.32 | 00:00:00 | | 2012-03-15 | 5,108,000 | 71.32 | 73.33 | 71.13 | 72.54 | 00:00:00 | | 2012-03-16 | 4,589,700 | 72.58 | 74.00 | 72.58 | 73.73 | 00:00:00 | | 2012-03-19 | 5,025,800 | 74.60 | 76.34 | 74.00 | 75.81 | 00:00:00 | | 2012-03-20 | 3,729,100 | 75.03 | 75.12 | 73.82 | 73.90 | 00:00:00 | | 2012-03-21 | 3,207,400 | 74.22 | 74.34 | 72.52 | 72.80 | 00:00:00 | | 2012-03-22 | 3,501,200 | 72.03 | 72.09 | 70.49 | 70.85 | 00:00:00 | | 2012-03-23 | 2,762,500 | 71.32 | 72.65 | 70.88 | 72.04 | 00:00:00 | | 2012-03-26 | 3,075,100 | 72.62 | 72.95 | 72.06 | 72.65 | 00:00:00 | | 2012-03-27 | 2,958,100 | 72.52 | 72.60 | 71.13 | 71.16 | 00:00:00 | | 2012-03-28 | 3,563,800 | 70.96 | 71.50 | 70.44 | 71.05 | 00:00:00 | | 2012-03-29 | 3,395,500 | 70.65 | 70.94 | 69.35 | 70.61 | 00:00:00 | | 2012-03-30 | 3,278,000 | 71.06 | 71.34 | 70.11 | 71.12 | 00:00:00 | | 2012-04-02 | 4,121,200 | 70.94 | 73.14 | 70.66 | 72.33 | 00:00:00 | | 2012-04-03 | 4,092,900 | 72.04 | 72.09 | 70.58 | 71.15 | 00:00:00 | | 2012-04-04 | 6,315,000 | 70.29 | 72.28 | 70.05 | 71.28 | 00:00:00 | | 2012-04-05 | 4,104,900 | 71.79 | 72.90 | 71.00 | 71.17 | 00:00:00 | | 2012-04-09 | 3,032,500 | 70.41 | 71.07 | 69.80 | 70.29 | 00:00:00 | | 2012-04-10 | 4,836,800 | 70.28 | 70.63 | 67.99 | 68.94 | 00:00:00 | | 2012-04-11 | 3,239,500 | 69.57 | 69.70 | 67.59 | 67.72 | 00:00:00 | | 2012-04-12 | 3,546,100 | 67.72 | 69.33 | 67.64 | 69.13 | 00:00:00 | | 2012-04-13 | 2,205,600 | 69.20 | 69.22 | 67.78 | 67.84 | 00:00:00 | | 2012-04-16 | 3,038,700 | 68.25 | 68.32 | 66.87 | 67.00 | 00:00:00 | | 2012-04-17 | 3,214,000 | 67.88 | 68.73 | 67.42 | 68.19 | 00:00:00 | | 2012-04-18 | 3,086,300 | 67.75 | 67.98 | 66.63 | 66.70 | 00:00:00 | | 2012-04-19 | 3,854,200 | 66.61 | 67.30 | 65.52 | 65.91 | 00:00:00 | | 2012-04-20 | 4,299,500 | 66.35 | 66.76 | 64.99 | 65.23 | 00:00:00 | | 2012-04-23 | 4,921,100 | 64.99 | 66.50 | 63.97 | 65.95 | 00:00:00 | | 2012-04-24 | 4,237,400 | 66.15 | 66.99 | 65.70 | 66.79 | 00:00:00 | | 2012-04-25 | 4,079,000 | 67.35 | 67.82 | 66.50 | 67.70 | 00:00:00 | | 2012-04-26 | 3,648,200 | 67.58 | 69.13 | 67.34 | 69.05 | 00:00:00 | | 2012-04-27 | 3,111,300 | 68.91 | 69.78 | 68.74 | 69.66 | 00:00:00 | | 2012-04-30 | 2,908,000 | 69.66 | 69.88 | 68.84 | 69.85 | 00:00:00 | | 2012-05-01 | 4,018,100 | 70.08 | 71.08 | 69.40 | 70.65 | 00:00:00 | | 2012-05-02 | 6,310,300 | 67.79 | 69.50 | 67.53 | 68.06 | 00:00:00 | | 2012-05-03 | 4,892,200 | 68.10 | 68.40 | 66.15 | 66.47 | 00:00:00 | | 2012-05-04 | 6,094,100 | 65.92 | 66.00 | 64.25 | 65.03 | 00:00:00 | | 2012-05-07 | 3,856,400 | 64.66 | 64.81 | 63.30 | 64.35 | 00:00:00 | | 2012-05-08 | 5,097,800 | 63.86 | 64.63 | 62.76 | 64.51 | 00:00:00 | | 2012-05-09 | 4,836,100 | 63.58 | 64.59 | 62.52 | 64.03 | 00:00:00 | | 2012-05-10 | 3,581,000 | 64.61 | 65.62 | 64.20 | 64.60 | 00:00:00 | | 2012-05-11 | 3,933,900 | 63.99 | 65.05 | 63.75 | 64.48 | 00:00:00 | | 2012-05-14 | 3,787,400 | 63.61 | 64.54 | 63.50 | 63.77 | 00:00:00 | | 2012-05-15 | 3,902,100 | 63.75 | 64.18 | 62.08 | 62.35 | 00:00:00 | | 2012-05-16 | 3,230,400 | 62.79 | 63.71 | 61.54 | 61.69 | 00:00:00 | | 2012-05-17 | 3,698,800 | 61.67 | 62.41 | 61.17 | 61.38 | 00:00:00 | | 2012-05-18 | 4,285,700 | 61.83 | 62.34 | 61.07 | 61.43 | 00:00:00 | | 2012-05-21 | 2,628,500 | 61.59 | 62.93 | 61.33 | 62.89 | 00:00:00 | | 2012-05-22 | 4,874,300 | 62.59 | 63.41 | 61.14 | 61.62 | 00:00:00 | | 2012-05-23 | 6,200,000 | 60.75 | 61.31 | 59.71 | 61.16 | 00:00:00 | | 2012-05-24 | 4,891,900 | 61.52 | 61.52 | 59.70 | 60.43 | 00:00:00 | | 2012-05-25 | 4,495,600 | 60.22 | 60.81 | 59.82 | 60.02 | 00:00:00 | | 2012-05-29 | 2,894,500 | 60.67 | 61.81 | 60.48 | 61.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
