TR4DER - Devon Energy Corp [DVN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	2,894,500	60.67	61.81	60.48	61.15	00:00:00
2012-05-30	3,527,400	60.35	60.40	59.38	59.75	00:00:00
2012-05-31	4,693,600	59.74	60.00	58.63	59.52	00:00:00
2012-06-01	4,919,300	58.44	58.62	57.55	57.99	00:00:00
2012-06-04	3,661,700	58.02	58.60	57.14	58.36	00:00:00
2012-06-05	2,844,200	58.14	59.27	57.93	59.07	00:00:00
2012-06-06	4,570,400	59.63	60.40	59.34	60.09	00:00:00
2012-06-07	3,556,700	60.89	61.42	59.18	59.30	00:00:00
2012-06-08	3,346,600	58.88	59.26	58.27	58.71	00:00:00
2012-06-11	3,873,200	59.38	59.66	57.19	57.26	00:00:00
2012-06-12	3,981,700	57.60	58.03	57.03	57.55	00:00:00
2012-06-13	7,078,200	57.17	57.43	56.04	56.34	00:00:00
2012-06-14	4,238,900	56.49	57.12	56.10	56.70	00:00:00
2012-06-15	5,061,500	56.85	57.42	56.17	57.35	00:00:00
2012-06-18	4,430,700	57.08	57.25	56.46	56.87	00:00:00
2012-06-19	4,853,300	57.18	57.96	56.74	57.82	00:00:00
2012-06-20	4,380,300	58.04	58.10	56.66	56.98	00:00:00
2012-06-21	6,803,400	56.85	56.95	54.83	54.89	00:00:00
2012-06-22	5,536,700	55.12	55.86	54.37	55.50	00:00:00
2012-06-25	4,848,000	54.80	55.12	54.18	54.32	00:00:00
2012-06-26	3,483,900	54.14	54.84	54.01	54.58	00:00:00
2012-06-27	4,454,700	55.10	56.36	55.10	56.20	00:00:00
2012-06-28	3,361,400	55.72	56.94	55.53	56.84	00:00:00
2012-06-29	4,210,500	58.16	58.23	57.23	57.99	00:00:00
2012-07-02	3,429,900	57.39	58.51	56.92	57.13	00:00:00
2012-07-03	3,165,400	57.65	58.69	57.45	58.48	00:00:00
2012-07-05	3,019,100	58.35	58.65	57.56	57.99	00:00:00
2012-07-06	2,239,800	57.15	57.60	56.66	57.25	00:00:00
2012-07-09	2,324,500	57.11	57.25	56.44	56.74	00:00:00
2012-07-10	2,639,000	56.98	57.07	55.06	55.37	00:00:00
2012-07-11	2,882,500	55.57	56.30	55.17	55.83	00:00:00
2012-07-12	3,729,500	55.21	55.41	54.56	54.65	00:00:00
2012-07-13	3,354,100	54.85	55.63	54.85	55.40	00:00:00
2012-07-16	3,406,600	55.29	56.60	54.75	56.26	00:00:00
2012-07-17	4,077,200	56.40	58.24	55.74	58.13	00:00:00
2012-07-18	2,866,600	57.83	59.12	57.81	58.71	00:00:00
2012-07-19	3,740,600	59.00	59.34	58.79	58.95	00:00:00
2012-07-20	2,247,300	58.73	59.05	58.16	59.02	00:00:00
2012-07-23	3,065,500	57.57	58.58	56.99	58.35	00:00:00
2012-07-24	2,916,100	58.19	58.44	56.36	56.88	00:00:00
2012-07-25	2,235,700	57.09	57.09	55.87	56.63	00:00:00
2012-07-26	3,130,000	57.45	58.19	57.18	57.95	00:00:00
2012-07-27	4,255,000	57.43	59.30	57.20	58.88	00:00:00
2012-07-30	3,520,500	59.01	59.62	58.83	59.21	00:00:00
2012-07-31	4,154,800	59.21	59.58	58.97	59.12	00:00:00
2012-08-01	8,241,000	58.17	58.95	55.98	57.06	00:00:00
2012-08-02	5,010,900	56.11	56.84	55.05	55.41	00:00:00
2012-08-03	3,866,600	56.64	57.12	56.11	56.32	00:00:00
2012-08-06	3,398,900	56.67	57.73	56.50	57.47	00:00:00
2012-08-07	3,241,100	57.64	59.29	57.64	59.07	00:00:00
2012-08-08	1,958,600	58.98	59.71	58.76	59.45	00:00:00
2012-08-09	3,689,500	59.37	61.21	59.20	60.42	00:00:00
2012-08-10	2,610,000	59.63	60.07	59.31	59.88	00:00:00
2012-08-13	1,896,800	59.51	59.89	58.87	59.01	00:00:00
2012-08-14	1,691,100	59.35	59.53	58.52	58.75	00:00:00
2012-08-15	2,055,400	58.54	58.71	58.03	58.40	00:00:00
2012-08-16	2,965,500	58.41	59.06	58.30	58.89	00:00:00
2012-08-17	1,712,200	58.72	59.03	58.57	58.97	00:00:00
2012-08-20	1,867,900	58.78	59.33	58.57	59.26	00:00:00
2012-08-21	3,641,800	59.60	60.35	59.34	60.16	00:00:00
2012-08-22	3,801,800	60.00	61.38	59.71	61.23	00:00:00
2012-08-23	3,725,100	61.08	61.71	60.46	60.52	00:00:00
2012-08-24	2,505,300	60.48	61.17	60.05	61.04	00:00:00
2012-08-27	2,709,300	61.09	61.25	60.04	60.20	00:00:00
2012-08-28	2,646,500	60.20	60.55	59.92	60.29	00:00:00
2012-08-29	4,428,500	60.19	60.37	58.57	58.73	00:00:00
2012-08-30	2,641,000	58.59	58.80	57.63	57.64	00:00:00
2012-08-31	2,346,000	58.06	58.49	57.63	57.83	00:00:00
2012-09-04	2,085,500	57.75	57.86	57.10	57.45	00:00:00
2012-09-05	3,279,800	57.79	57.79	56.82	57.01	00:00:00
2012-09-06	2,970,900	57.30	59.02	57.07	58.40	00:00:00
2012-09-07	2,863,700	58.64	59.47	58.56	59.34	00:00:00
2012-09-10	3,110,000	59.40	59.77	59.21	59.37	00:00:00
2012-09-11	3,148,300	59.60	60.72	59.46	60.62	00:00:00
2012-09-12	3,995,200	60.83	61.49	60.04	61.43	00:00:00
2012-09-13	3,572,000	61.65	62.74	60.71	62.19	00:00:00
2012-09-14	3,354,600	62.45	63.95	62.45	63.49	00:00:00
2012-09-17	2,711,200	63.27	63.72	62.67	63.14	00:00:00
2012-09-18	2,667,500	62.95	63.00	61.47	61.96	00:00:00
2012-09-19	2,986,400	62.13	62.29	60.70	60.96	00:00:00
2012-09-20	2,539,200	60.36	61.07	60.01	60.97	00:00:00
2012-09-21	5,594,800	61.28	61.49	60.74	61.13	00:00:00
2012-09-24	2,471,500	60.57	60.85	60.00	60.24	00:00:00
2012-09-25	2,015,500	60.67	60.98	59.43	59.48	00:00:00
2012-09-26	2,591,700	59.28	59.28	58.40	59.00	00:00:00
2012-09-27	3,016,200	59.40	60.83	59.32	60.63	00:00:00
2012-09-28	2,822,000	60.54	61.05	60.05	60.50	00:00:00
2012-10-01	2,497,200	61.16	61.72	60.58	60.78	00:00:00
2012-10-02	3,089,600	61.43	61.84	60.58	61.57	00:00:00
2012-10-03	2,212,500	61.30	61.43	59.88	60.13	00:00:00
2012-10-04	2,064,800	60.57	60.96	60.03	60.82	00:00:00
2012-10-05	2,713,500	61.00	61.03	59.69	60.02	00:00:00
2012-10-08	2,130,500	59.46	60.31	59.30	59.98	00:00:00
2012-10-09	2,266,600	60.01	61.26	60.01	61.07	00:00:00
2012-10-10	1,435,000	60.87	61.40	60.30	60.48	00:00:00
2012-10-11	2,754,800	61.05	62.14	60.72	61.61	00:00:00
2012-10-12	1,715,600	61.68	62.10	60.88	61.36	00:00:00
2012-10-15	2,226,100	61.16	61.58	60.49	60.96	00:00:00
2012-10-16	1,969,900	61.47	61.75	61.12	61.46	00:00:00
2012-10-17	2,368,400	61.29	62.95	61.29	62.81	00:00:00
2012-10-18	2,519,100	62.47	62.87	62.16	62.65	00:00:00
2012-10-19	2,503,800	62.58	63.00	61.79	62.00	00:00:00
2012-10-22	2,551,100	61.85	61.99	60.39	61.37	00:00:00
2012-10-23	2,841,900	60.35	60.59	59.47	59.59	00:00:00
2012-10-24	2,523,200	59.79	60.02	58.70	58.77	00:00:00
2012-10-25	2,123,100	59.29	59.53	57.92	58.88	00:00:00
2012-10-26	2,206,200	58.82	59.27	58.10	58.29	00:00:00
2012-10-31	2,248,300	58.75	59.39	58.10	58.21	00:00:00
2012-11-01	2,951,600	58.21	58.89	57.80	58.52	00:00:00
2012-11-02	2,327,700	59.01	59.01	57.47	57.80	00:00:00
2012-11-05	2,414,000	57.55	58.21	57.35	57.83	00:00:00
2012-11-06	4,769,100	58.24	59.71	58.17	59.62	00:00:00
2012-11-07	9,785,100	58.72	58.72	54.07	55.41	00:00:00
2012-11-08	6,761,600	55.04	55.31	53.84	54.02	00:00:00
2012-11-09	4,523,100	53.91	55.02	53.70	53.83	00:00:00
2012-11-12	2,830,300	53.94	54.17	53.78	53.94	00:00:00
2012-11-13	3,578,900	53.52	54.45	53.35	53.70	00:00:00
2012-11-14	4,035,100	53.79	54.00	52.93	53.06	00:00:00
2012-11-15	4,037,000	53.37	53.48	51.98	52.48	00:00:00
2012-11-16	4,110,000	52.62	52.86	51.82	52.40	00:00:00
2012-11-19	2,863,900	53.33	53.69	52.87	53.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>