|
 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 | | 2012-11-19 | 2,863,900 | 53.33 | 53.69 | 52.87 | 53.49 | 00:00:00 | | 2012-11-20 | 3,415,200 | 53.29 | 53.55 | 52.48 | 52.74 | 00:00:00 | | 2012-11-21 | 1,788,100 | 52.75 | 53.21 | 52.65 | 52.89 | 00:00:00 | | 2012-11-23 | 1,085,600 | 53.00 | 53.24 | 52.51 | 53.23 | 00:00:00 | | 2012-11-26 | 2,793,800 | 52.59 | 52.93 | 52.42 | 52.87 | 00:00:00 | | 2012-11-27 | 3,631,300 | 52.90 | 53.29 | 52.64 | 53.12 | 00:00:00 | | 2012-11-28 | 4,484,500 | 52.64 | 53.21 | 52.28 | 53.12 | 00:00:00 | | 2012-11-29 | 3,672,100 | 53.10 | 53.53 | 52.52 | 52.60 | 00:00:00 | | 2012-11-30 | 5,763,500 | 52.58 | 52.70 | 51.49 | 51.67 | 00:00:00 | | 2012-12-03 | 3,864,300 | 52.00 | 52.38 | 51.70 | 51.90 | 00:00:00 | | 2012-12-04 | 4,011,300 | 51.90 | 52.09 | 51.62 | 51.88 | 00:00:00 | | 2012-12-05 | 3,330,000 | 52.02 | 53.24 | 51.93 | 52.62 | 00:00:00 | | 2012-12-06 | 2,871,000 | 52.51 | 53.33 | 52.35 | 53.09 | 00:00:00 | | 2012-12-07 | 2,918,900 | 53.16 | 53.25 | 52.41 | 52.92 | 00:00:00 | | 2012-12-10 | 2,576,200 | 52.85 | 52.86 | 52.06 | 52.32 | 00:00:00 | | 2012-12-11 | 3,081,100 | 52.44 | 52.74 | 52.09 | 52.46 | 00:00:00 | | 2012-12-12 | 4,226,500 | 52.59 | 53.38 | 52.46 | 52.91 | 00:00:00 | | 2012-12-13 | 4,396,200 | 52.88 | 52.88 | 52.22 | 52.33 | 00:00:00 | | 2012-12-14 | 6,201,600 | 52.09 | 52.20 | 51.79 | 51.92 | 00:00:00 | | 2012-12-17 | 3,265,500 | 52.00 | 52.52 | 51.81 | 52.13 | 00:00:00 | | 2012-12-18 | 5,161,300 | 52.14 | 54.38 | 52.09 | 54.14 | 00:00:00 | | 2012-12-19 | 3,494,200 | 53.98 | 54.13 | 53.12 | 53.77 | 00:00:00 | | 2012-12-20 | 3,569,300 | 53.91 | 54.22 | 53.40 | 54.19 | 00:00:00 | | 2012-12-21 | 4,521,000 | 53.21 | 53.74 | 53.00 | 53.46 | 00:00:00 | | 2012-12-24 | 965,600 | 53.31 | 53.44 | 52.61 | 52.87 | 00:00:00 | | 2012-12-26 | 1,902,500 | 53.15 | 53.35 | 52.29 | 52.36 | 00:00:00 | | 2012-12-27 | 2,544,700 | 52.32 | 52.41 | 51.55 | 52.26 | 00:00:00 | | 2012-12-28 | 3,184,400 | 51.86 | 51.93 | 51.10 | 51.15 | 00:00:00 | | 2012-12-31 | 3,970,100 | 50.93 | 52.11 | 50.89 | 52.04 | 00:00:00 | | 2013-01-02 | 4,541,200 | 53.06 | 53.20 | 51.63 | 52.46 | 00:00:00 | | 2013-01-03 | 3,714,900 | 52.34 | 53.68 | 52.06 | 53.39 | 00:00:00 | | 2013-01-04 | 3,349,500 | 53.69 | 54.70 | 53.31 | 54.58 | 00:00:00 | | 2013-01-07 | 3,238,700 | 54.97 | 55.02 | 54.47 | 54.60 | 00:00:00 | | 2013-01-08 | 2,410,700 | 54.40 | 54.46 | 53.92 | 54.21 | 00:00:00 | | 2013-01-09 | 3,702,300 | 54.25 | 54.82 | 53.15 | 53.35 | 00:00:00 | | 2013-01-10 | 3,681,200 | 53.68 | 53.96 | 53.35 | 53.88 | 00:00:00 | | 2013-01-11 | 2,983,400 | 53.91 | 54.27 | 53.45 | 54.26 | 00:00:00 | | 2013-01-14 | 2,173,100 | 54.30 | 54.43 | 53.68 | 53.82 | 00:00:00 | | 2013-01-15 | 2,443,300 | 53.38 | 53.80 | 53.18 | 53.67 | 00:00:00 | | 2013-01-16 | 2,176,700 | 53.54 | 53.96 | 53.35 | 53.86 | 00:00:00 | | 2013-01-17 | 2,325,700 | 54.16 | 54.45 | 54.00 | 54.14 | 00:00:00 | | 2013-01-18 | 2,828,600 | 54.32 | 54.66 | 53.99 | 54.28 | 00:00:00 | | 2013-01-22 | 2,905,900 | 54.22 | 54.99 | 53.81 | 54.99 | 00:00:00 | | 2013-01-23 | 2,138,100 | 54.87 | 54.95 | 54.15 | 54.29 | 00:00:00 | | 2013-01-24 | 2,996,300 | 54.36 | 54.71 | 54.06 | 54.29 | 00:00:00 | | 2013-01-25 | 2,526,000 | 54.48 | 55.18 | 54.36 | 54.98 | 00:00:00 | | 2013-01-28 | 2,309,900 | 54.94 | 55.07 | 54.06 | 54.56 | 00:00:00 | | 2013-01-29 | 7,194,600 | 54.75 | 57.03 | 54.57 | 56.96 | 00:00:00 | | 2013-01-30 | 7,736,900 | 56.97 | 58.40 | 56.96 | 57.75 | 00:00:00 | | 2013-01-31 | 4,223,800 | 57.52 | 57.67 | 56.72 | 57.19 | 00:00:00 | | 2013-02-01 | 3,354,100 | 58.22 | 58.22 | 57.15 | 58.02 | 00:00:00 | | 2013-02-04 | 2,501,700 | 57.72 | 58.02 | 57.08 | 57.18 | 00:00:00 | | 2013-02-05 | 2,547,300 | 57.50 | 58.36 | 57.44 | 58.09 | 00:00:00 | | 2013-02-06 | 2,823,500 | 57.77 | 58.46 | 57.64 | 58.10 | 00:00:00 | | 2013-02-07 | 6,514,300 | 58.30 | 60.38 | 58.23 | 59.50 | 00:00:00 | | 2013-02-08 | 3,504,000 | 59.50 | 60.50 | 59.19 | 60.42 | 00:00:00 | | 2013-02-11 | 2,674,800 | 60.27 | 60.42 | 59.31 | 59.70 | 00:00:00 | | 2013-02-12 | 2,573,000 | 59.80 | 59.99 | 59.06 | 59.53 | 00:00:00 | | 2013-02-13 | 8,367,000 | 60.33 | 61.75 | 60.25 | 61.48 | 00:00:00 | | 2013-02-14 | 5,414,800 | 61.12 | 61.80 | 60.40 | 60.66 | 00:00:00 | | 2013-02-15 | 5,356,300 | 60.90 | 60.90 | 58.73 | 59.25 | 00:00:00 | | 2013-02-19 | 5,945,000 | 59.47 | 60.61 | 59.25 | 60.57 | 00:00:00 | | 2013-02-20 | 9,360,300 | 60.62 | 60.62 | 55.76 | 56.57 | 00:00:00 | | 2013-02-21 | 6,534,600 | 56.35 | 56.42 | 54.88 | 54.88 | 00:00:00 | | 2013-02-22 | 4,545,400 | 55.30 | 55.49 | 54.35 | 54.98 | 00:00:00 | | 2013-02-25 | 4,826,300 | 55.47 | 55.73 | 53.98 | 54.00 | 00:00:00 | | 2013-02-26 | 5,166,500 | 54.34 | 54.42 | 52.69 | 53.73 | 00:00:00 | | 2013-02-27 | 3,139,400 | 53.57 | 54.45 | 53.55 | 54.14 | 00:00:00 | | 2013-02-28 | 4,214,600 | 54.09 | 54.56 | 53.86 | 54.26 | 00:00:00 | | 2013-03-01 | 2,720,100 | 53.87 | 54.06 | 53.57 | 53.88 | 00:00:00 | | 2013-03-04 | 3,394,500 | 53.69 | 53.79 | 53.18 | 53.53 | 00:00:00 | | 2013-03-05 | 3,159,300 | 53.91 | 54.46 | 53.65 | 54.08 | 00:00:00 | | 2013-03-06 | 2,834,400 | 54.25 | 54.67 | 53.86 | 54.32 | 00:00:00 | | 2013-03-07 | 3,987,100 | 54.31 | 55.87 | 54.30 | 55.79 | 00:00:00 | | 2013-03-08 | 2,688,600 | 56.00 | 56.31 | 55.78 | 56.24 | 00:00:00 | | 2013-03-11 | 2,598,400 | 56.02 | 56.17 | 55.25 | 55.96 | 00:00:00 | | 2013-03-12 | 3,096,900 | 56.08 | 56.50 | 55.68 | 55.86 | 00:00:00 | | 2013-03-13 | 3,625,400 | 55.31 | 56.48 | 55.31 | 55.69 | 00:00:00 | | 2013-03-14 | 4,114,900 | 55.76 | 57.79 | 55.70 | 57.68 | 00:00:00 | | 2013-03-15 | 4,884,200 | 57.50 | 58.53 | 57.36 | 58.06 | 00:00:00 | | 2013-03-18 | 3,180,000 | 57.62 | 58.48 | 57.35 | 57.97 | 00:00:00 | | 2013-03-19 | 3,818,700 | 57.93 | 58.12 | 56.82 | 57.26 | 00:00:00 | | 2013-03-20 | 2,894,200 | 57.70 | 58.00 | 56.70 | 57.11 | 00:00:00 | | 2013-03-21 | 2,928,700 | 56.79 | 57.70 | 56.65 | 56.91 | 00:00:00 | | 2013-03-22 | 2,472,900 | 57.21 | 57.60 | 56.95 | 57.31 | 00:00:00 | | 2013-03-25 | 2,427,100 | 57.65 | 58.15 | 56.84 | 57.02 | 00:00:00 | | 2013-03-26 | 2,273,600 | 57.23 | 57.45 | 56.81 | 57.21 | 00:00:00 | | 2013-03-27 | 1,787,700 | 56.94 | 57.34 | 56.75 | 57.14 | 00:00:00 | | 2013-03-28 | 3,737,300 | 57.14 | 57.30 | 56.34 | 56.42 | 00:00:00 | | 2013-04-01 | 3,464,600 | 56.19 | 56.27 | 55.03 | 55.52 | 00:00:00 | | 2013-04-02 | 3,133,700 | 55.69 | 55.70 | 54.70 | 54.95 | 00:00:00 | | 2013-04-03 | 2,912,600 | 54.95 | 55.05 | 53.62 | 53.85 | 00:00:00 | | 2013-04-04 | 3,221,400 | 53.81 | 54.16 | 53.11 | 53.39 | 00:00:00 | | 2013-04-05 | 3,446,800 | 52.97 | 54.50 | 52.79 | 54.00 | 00:00:00 | | 2013-04-08 | 2,486,400 | 54.06 | 54.72 | 53.79 | 54.44 | 00:00:00 | | 2013-04-09 | 2,264,400 | 54.49 | 55.59 | 54.20 | 55.23 | 00:00:00 | | 2013-04-10 | 2,566,600 | 55.52 | 56.08 | 55.16 | 55.80 | 00:00:00 | | 2013-04-11 | 2,921,700 | 55.95 | 56.69 | 55.46 | 56.54 | 00:00:00 | | 2013-04-12 | 5,752,900 | 56.25 | 56.51 | 54.92 | 55.05 | 00:00:00 | | 2013-04-15 | 5,542,900 | 54.33 | 54.49 | 53.08 | 53.10 | 00:00:00 | | 2013-04-16 | 3,392,500 | 53.68 | 54.16 | 53.28 | 54.03 | 00:00:00 | | 2013-04-17 | 3,520,700 | 53.48 | 53.49 | 52.08 | 52.80 | 00:00:00 | | 2013-04-18 | 3,129,400 | 52.92 | 53.50 | 52.09 | 53.10 | 00:00:00 | | 2013-04-19 | 5,515,000 | 53.34 | 53.44 | 51.04 | 51.44 | 00:00:00 | | 2013-04-22 | 4,636,500 | 51.50 | 51.85 | 50.81 | 51.70 | 00:00:00 | | 2013-04-23 | 5,267,600 | 51.83 | 52.96 | 51.11 | 52.93 | 00:00:00 | | 2013-04-24 | 2,889,900 | 53.14 | 53.72 | 52.97 | 53.43 | 00:00:00 | | 2013-04-25 | 2,708,500 | 53.52 | 54.50 | 53.31 | 53.47 | 00:00:00 | | 2013-04-26 | 2,691,600 | 53.60 | 53.75 | 52.75 | 53.61 | 00:00:00 | | 2013-04-29 | 2,963,600 | 53.86 | 55.05 | 53.65 | 54.77 | 00:00:00 | | 2013-04-30 | 3,234,900 | 54.75 | 55.15 | 54.46 | 55.06 | 00:00:00 | | 2013-05-01 | 8,214,600 | 55.26 | 57.16 | 54.59 | 55.24 | 00:00:00 | | 2013-05-02 | 4,593,400 | 55.74 | 56.88 | 55.02 | 56.64 | 00:00:00 | | 2013-05-03 | 4,007,800 | 57.09 | 58.31 | 56.97 | 58.15 | 00:00:00 | | 2013-05-06 | 3,829,600 | 58.15 | 59.49 | 57.99 | 58.40 | 00:00:00 | | 2013-05-07 | 5,309,400 | 58.36 | 58.85 | 57.43 | 58.12 | 00:00:00 | | 2013-05-08 | 2,642,900 | 58.14 | 58.91 | 58.03 | 58.43 | 00:00:00 | | 2013-05-09 | 2,288,800 | 58.40 | 58.68 | 57.92 | 58.39 | 00:00:00 | | 2013-05-10 | 3,318,800 | 58.05 | 59.21 | 57.91 | 59.18 | 00:00:00 | | 2013-05-13 | 2,579,400 | 59.08 | 59.67 | 58.57 | 59.17 | 00:00:00 | | 2013-05-14 | 1,883,200 | 59.17 | 59.73 | 59.08 | 59.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
