|
 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 | | 2013-05-14 | 1,883,200 | 59.17 | 59.73 | 59.08 | 59.45 | 00:00:00 | | 2013-05-15 | 2,476,500 | 59.08 | 59.37 | 58.37 | 58.76 | 00:00:00 | | 2013-05-16 | 2,251,100 | 58.65 | 58.87 | 57.91 | 58.23 | 00:00:00 | | 2013-05-17 | 3,107,300 | 58.66 | 59.30 | 58.50 | 58.79 | 00:00:00 | | 2013-05-20 | 2,390,300 | 58.82 | 59.95 | 58.77 | 59.86 | 00:00:00 | | 2013-05-21 | 3,482,600 | 59.82 | 60.86 | 59.58 | 60.17 | 00:00:00 | | 2013-05-22 | 3,598,800 | 60.36 | 61.10 | 58.76 | 59.15 | 00:00:00 | | 2013-05-23 | 5,021,500 | 57.96 | 58.68 | 57.29 | 58.29 | 00:00:00 | | 2013-05-24 | 2,846,800 | 57.66 | 58.01 | 57.26 | 57.84 | 00:00:00 | | 2013-05-28 | 2,538,000 | 58.50 | 59.03 | 58.05 | 58.23 | 00:00:00 | | 2013-05-29 | 2,678,800 | 58.02 | 58.85 | 57.81 | 58.66 | 00:00:00 | | 2013-05-30 | 2,155,200 | 58.54 | 58.79 | 57.77 | 58.39 | 00:00:00 | | 2013-05-31 | 3,303,200 | 58.16 | 58.17 | 56.83 | 56.85 | 00:00:00 | | 2013-06-03 | 2,464,800 | 56.90 | 57.75 | 56.72 | 57.55 | 00:00:00 | | 2013-06-04 | 1,986,400 | 57.40 | 57.73 | 56.91 | 57.25 | 00:00:00 | | 2013-06-05 | 3,001,900 | 57.15 | 57.23 | 56.58 | 56.64 | 00:00:00 | | 2013-06-06 | 7,772,100 | 57.94 | 58.00 | 54.83 | 55.83 | 00:00:00 | | 2013-06-07 | 3,352,700 | 56.18 | 56.90 | 55.80 | 56.85 | 00:00:00 | | 2013-06-10 | 1,960,300 | 56.79 | 56.85 | 55.89 | 56.22 | 00:00:00 | | 2013-06-11 | 2,663,400 | 55.61 | 55.72 | 55.01 | 55.26 | 00:00:00 | | 2013-06-12 | 2,686,900 | 55.75 | 55.75 | 54.35 | 54.54 | 00:00:00 | | 2013-06-13 | 2,298,000 | 54.52 | 55.15 | 54.22 | 55.04 | 00:00:00 | | 2013-06-14 | 2,460,600 | 55.01 | 55.23 | 54.17 | 54.32 | 00:00:00 | | 2013-06-17 | 2,571,100 | 54.83 | 55.32 | 54.63 | 55.00 | 00:00:00 | | 2013-06-18 | 2,458,600 | 54.94 | 55.58 | 54.87 | 55.30 | 00:00:00 | | 2013-06-19 | 2,951,100 | 55.26 | 55.47 | 54.12 | 54.13 | 00:00:00 | | 2013-06-20 | 4,162,300 | 53.71 | 53.79 | 52.53 | 52.71 | 00:00:00 | | 2013-06-21 | 5,514,300 | 53.20 | 53.55 | 52.78 | 53.43 | 00:00:00 | | 2013-06-24 | 4,363,100 | 52.83 | 52.85 | 51.66 | 52.03 | 00:00:00 | | 2013-06-25 | 3,499,200 | 52.44 | 53.26 | 51.95 | 53.07 | 00:00:00 | | 2013-06-26 | 2,154,100 | 53.49 | 53.50 | 52.60 | 52.99 | 00:00:00 | | 2013-06-27 | 3,876,300 | 53.30 | 53.65 | 52.25 | 52.36 | 00:00:00 | | 2013-06-28 | 3,936,700 | 52.32 | 52.45 | 51.67 | 51.88 | 00:00:00 | | 2013-07-01 | 2,865,300 | 52.12 | 52.75 | 52.00 | 52.28 | 00:00:00 | | 2013-07-02 | 3,261,400 | 52.33 | 53.10 | 52.29 | 53.05 | 00:00:00 | | 2013-07-03 | 1,802,000 | 52.97 | 53.57 | 52.54 | 53.50 | 00:00:00 | | 2013-07-05 | 2,797,800 | 53.73 | 54.66 | 53.46 | 54.56 | 00:00:00 | | 2013-07-08 | 2,888,600 | 54.93 | 55.42 | 54.67 | 54.82 | 00:00:00 | | 2013-07-09 | 2,736,600 | 55.04 | 55.71 | 54.90 | 55.61 | 00:00:00 | | 2013-07-10 | 2,696,700 | 55.73 | 55.89 | 55.24 | 55.27 | 00:00:00 | | 2013-07-11 | 3,077,100 | 55.80 | 56.90 | 55.52 | 55.97 | 00:00:00 | | 2013-07-12 | 2,371,100 | 56.06 | 56.52 | 55.46 | 55.65 | 00:00:00 | | 2013-07-15 | 2,055,500 | 55.59 | 56.36 | 55.37 | 56.10 | 00:00:00 | | 2013-07-16 | 2,035,500 | 56.11 | 56.42 | 55.68 | 56.19 | 00:00:00 | | 2013-07-17 | 1,378,600 | 56.24 | 56.66 | 56.04 | 56.17 | 00:00:00 | | 2013-07-18 | 2,257,000 | 56.35 | 57.11 | 56.20 | 56.78 | 00:00:00 | | 2013-07-19 | 3,073,600 | 56.82 | 57.99 | 56.75 | 57.89 | 00:00:00 | | 2013-07-22 | 1,843,700 | 57.75 | 57.85 | 57.11 | 57.29 | 00:00:00 | | 2013-07-23 | 2,056,100 | 57.51 | 57.84 | 57.04 | 57.40 | 00:00:00 | | 2013-07-24 | 2,856,400 | 57.40 | 57.40 | 56.09 | 56.34 | 00:00:00 | | 2013-07-25 | 2,892,800 | 56.28 | 56.80 | 56.07 | 56.50 | 00:00:00 | | 2013-07-26 | 2,728,200 | 56.27 | 56.43 | 55.42 | 55.84 | 00:00:00 | | 2013-07-29 | 3,070,700 | 55.38 | 55.79 | 54.49 | 54.74 | 00:00:00 | | 2013-07-30 | 3,562,800 | 54.90 | 55.06 | 54.08 | 54.89 | 00:00:00 | | 2013-07-31 | 3,380,000 | 55.15 | 55.43 | 54.90 | 55.01 | 00:00:00 | | 2013-08-01 | 2,331,300 | 55.51 | 56.54 | 55.51 | 56.33 | 00:00:00 | | 2013-08-02 | 2,232,500 | 56.16 | 56.20 | 55.64 | 55.96 | 00:00:00 | | 2013-08-05 | 2,787,800 | 55.83 | 56.27 | 55.71 | 56.00 | 00:00:00 | | 2013-08-06 | 2,664,800 | 55.97 | 56.04 | 55.43 | 55.80 | 00:00:00 | | 2013-08-07 | 7,142,800 | 57.50 | 57.60 | 55.15 | 56.68 | 00:00:00 | | 2013-08-08 | 5,247,500 | 56.70 | 59.40 | 56.70 | 58.67 | 00:00:00 | | 2013-08-09 | 2,604,100 | 58.68 | 58.95 | 58.33 | 58.50 | 00:00:00 | | 2013-08-12 | 2,278,500 | 58.28 | 58.65 | 57.86 | 57.89 | 00:00:00 | | 2013-08-13 | 1,881,600 | 58.05 | 58.05 | 57.19 | 57.55 | 00:00:00 | | 2013-08-14 | 3,254,100 | 57.68 | 58.44 | 57.58 | 57.95 | 00:00:00 | | 2013-08-15 | 2,038,000 | 57.59 | 58.12 | 57.41 | 58.02 | 00:00:00 | | 2013-08-16 | 2,501,500 | 57.81 | 57.89 | 56.88 | 57.38 | 00:00:00 | | 2013-08-19 | 2,849,800 | 57.45 | 57.50 | 56.38 | 56.44 | 00:00:00 | | 2013-08-20 | 2,752,000 | 56.95 | 57.59 | 56.52 | 56.53 | 00:00:00 | | 2013-08-21 | 3,354,900 | 56.40 | 56.96 | 56.03 | 56.08 | 00:00:00 | | 2013-08-22 | 1,776,000 | 56.24 | 57.71 | 56.15 | 57.33 | 00:00:00 | | 2013-08-23 | 2,219,100 | 57.37 | 58.32 | 57.26 | 58.13 | 00:00:00 | | 2013-08-26 | 2,349,800 | 58.18 | 58.58 | 58.03 | 58.07 | 00:00:00 | | 2013-08-27 | 3,130,100 | 57.56 | 58.00 | 56.83 | 56.96 | 00:00:00 | | 2013-08-28 | 2,818,000 | 57.02 | 58.38 | 56.98 | 57.50 | 00:00:00 | | 2013-08-29 | 1,937,000 | 57.40 | 57.65 | 56.65 | 56.77 | 00:00:00 | | 2013-08-30 | 2,037,600 | 56.88 | 57.53 | 56.85 | 57.09 | 00:00:00 | | 2013-09-03 | 2,229,600 | 57.78 | 57.88 | 56.99 | 57.23 | 00:00:00 | | 2013-09-04 | 2,160,600 | 57.20 | 57.85 | 57.16 | 57.50 | 00:00:00 | | 2013-09-05 | 3,291,500 | 57.50 | 58.79 | 57.49 | 58.73 | 00:00:00 | | 2013-09-06 | 2,422,200 | 58.82 | 59.23 | 58.33 | 58.38 | 00:00:00 | | 2013-09-09 | 2,112,300 | 58.64 | 59.10 | 58.50 | 59.02 | 00:00:00 | | 2013-09-10 | 2,388,300 | 59.18 | 59.18 | 58.36 | 58.70 | 00:00:00 | | 2013-09-11 | 2,996,200 | 58.42 | 59.13 | 58.37 | 59.13 | 00:00:00 | | 2013-09-12 | 1,869,400 | 59.16 | 59.67 | 58.72 | 58.90 | 00:00:00 | | 2013-09-13 | 1,780,800 | 59.11 | 59.19 | 58.25 | 58.39 | 00:00:00 | | 2013-09-16 | 2,059,700 | 58.95 | 59.00 | 58.00 | 58.11 | 00:00:00 | | 2013-09-17 | 2,027,400 | 58.13 | 59.07 | 58.05 | 58.86 | 00:00:00 | | 2013-09-18 | 4,457,800 | 58.69 | 60.38 | 58.65 | 59.82 | 00:00:00 | | 2013-09-19 | 2,458,700 | 60.03 | 60.20 | 59.30 | 59.68 | 00:00:00 | | 2013-09-20 | 3,796,500 | 59.72 | 60.24 | 59.38 | 59.54 | 00:00:00 | | 2013-09-23 | 2,918,300 | 59.48 | 59.65 | 59.10 | 59.58 | 00:00:00 | | 2013-09-24 | 2,601,700 | 59.55 | 60.09 | 59.25 | 59.73 | 00:00:00 | | 2013-09-25 | 2,289,300 | 59.76 | 60.09 | 59.44 | 59.50 | 00:00:00 | | 2013-09-26 | 2,038,900 | 59.53 | 59.74 | 59.05 | 59.47 | 00:00:00 | | 2013-09-27 | 3,262,200 | 59.24 | 59.52 | 58.28 | 58.71 | 00:00:00 | | 2013-09-30 | 3,530,700 | 57.97 | 57.98 | 57.20 | 57.76 | 00:00:00 | | 2013-10-01 | 2,260,700 | 57.86 | 58.94 | 57.81 | 58.60 | 00:00:00 | | 2013-10-02 | 1,930,300 | 58.40 | 58.66 | 57.58 | 58.29 | 00:00:00 | | 2013-10-03 | 2,166,100 | 58.13 | 58.45 | 57.81 | 57.97 | 00:00:00 | | 2013-10-04 | 2,074,800 | 58.10 | 59.14 | 57.99 | 58.92 | 00:00:00 | | 2013-10-07 | 1,732,300 | 58.49 | 59.18 | 58.31 | 58.36 | 00:00:00 | | 2013-10-08 | 2,877,200 | 58.61 | 58.99 | 58.14 | 58.20 | 00:00:00 | | 2013-10-09 | 3,133,100 | 58.23 | 58.73 | 57.95 | 58.30 | 00:00:00 | | 2013-10-10 | 4,366,200 | 58.80 | 60.41 | 58.79 | 60.28 | 00:00:00 | | 2013-10-11 | 3,305,800 | 59.99 | 61.37 | 59.78 | 60.80 | 00:00:00 | | 2013-10-14 | 2,246,700 | 60.30 | 61.20 | 60.14 | 60.94 | 00:00:00 | | 2013-10-15 | 2,868,100 | 60.74 | 61.49 | 60.50 | 60.97 | 00:00:00 | | 2013-10-16 | 4,179,700 | 61.48 | 63.09 | 61.31 | 62.49 | 00:00:00 | | 2013-10-17 | 2,647,500 | 62.42 | 63.13 | 62.01 | 62.97 | 00:00:00 | | 2013-10-18 | 3,229,200 | 63.44 | 63.58 | 62.58 | 63.21 | 00:00:00 | | 2013-10-21 | 8,475,700 | 64.92 | 66.82 | 64.51 | 65.32 | 00:00:00 | | 2013-10-22 | 5,280,900 | 66.07 | 66.92 | 65.21 | 65.52 | 00:00:00 | | 2013-10-23 | 3,223,500 | 65.03 | 65.03 | 63.69 | 64.10 | 00:00:00 | | 2013-10-24 | 2,348,900 | 64.13 | 64.80 | 63.97 | 64.50 | 00:00:00 | | 2013-10-25 | 1,924,100 | 64.71 | 65.00 | 63.89 | 64.54 | 00:00:00 | | 2013-10-28 | 2,508,300 | 64.74 | 64.78 | 63.77 | 64.03 | 00:00:00 | | 2013-10-29 | 2,278,400 | 64.28 | 64.73 | 64.07 | 64.53 | 00:00:00 | | 2013-10-30 | 2,391,000 | 64.63 | 64.98 | 62.85 | 63.41 | 00:00:00 | | 2013-10-31 | 2,407,400 | 63.35 | 63.82 | 62.79 | 63.22 | 00:00:00 | | 2013-11-01 | 2,345,900 | 63.19 | 63.95 | 62.71 | 63.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
