|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,891,400 | 54.99 | 56.34 | 54.20 | 54.20 | 00:00:00 | | 2000-12-14 | 1,860,000 | 55.00 | 55.39 | 52.20 | 52.60 | 00:00:00 | | 2000-12-15 | 1,657,800 | 52.55 | 54.35 | 52.24 | 53.93 | 00:00:00 | | 2000-12-18 | 2,208,400 | 54.50 | 57.84 | 54.30 | 55.80 | 00:00:00 | | 2000-12-19 | 1,857,600 | 56.50 | 58.24 | 56.40 | 56.79 | 00:00:00 | | 2000-12-20 | 1,218,800 | 56.75 | 57.00 | 55.60 | 55.99 | 00:00:00 | | 2000-12-21 | 2,605,000 | 56.30 | 56.30 | 55.18 | 56.06 | 00:00:00 | | 2000-12-22 | 1,374,200 | 55.99 | 57.00 | 55.87 | 56.81 | 00:00:00 | | 2000-12-26 | 2,040,800 | 57.25 | 62.42 | 57.25 | 60.88 | 00:00:00 | | 2000-12-27 | 1,697,800 | 62.00 | 62.20 | 60.64 | 61.36 | 00:00:00 | | 2000-12-28 | 1,390,000 | 61.20 | 62.20 | 61.00 | 61.42 | 00:00:00 | | 2000-12-29 | 1,352,600 | 61.60 | 61.75 | 59.50 | 60.97 | 00:00:00 | | 2001-01-02 | 1,945,600 | 60.00 | 61.70 | 58.40 | 59.00 | 00:00:00 | | 2001-01-03 | 1,723,600 | 59.75 | 59.90 | 56.14 | 56.26 | 00:00:00 | | 2001-01-04 | 2,474,000 | 56.05 | 56.06 | 52.55 | 53.81 | 00:00:00 | | 2001-01-05 | 2,351,600 | 54.00 | 58.25 | 53.85 | 57.90 | 00:00:00 | | 2001-01-08 | 1,858,400 | 58.10 | 59.66 | 56.88 | 58.68 | 00:00:00 | | 2001-01-09 | 2,472,600 | 59.00 | 59.85 | 56.20 | 56.90 | 00:00:00 | | 2001-01-10 | 1,573,200 | 57.50 | 58.71 | 57.35 | 58.18 | 00:00:00 | | 2001-01-11 | 1,344,000 | 58.18 | 59.45 | 58.10 | 59.05 | 00:00:00 | | 2001-01-12 | 1,916,800 | 59.45 | 59.45 | 56.65 | 57.14 | 00:00:00 | | 2001-01-16 | 2,074,800 | 59.25 | 59.45 | 57.85 | 59.44 | 00:00:00 | | 2001-01-17 | 2,410,400 | 58.90 | 58.90 | 57.49 | 57.89 | 00:00:00 | | 2001-01-18 | 3,456,800 | 57.89 | 57.89 | 53.90 | 55.02 | 00:00:00 | | 2001-01-19 | 1,917,400 | 54.81 | 56.29 | 53.61 | 54.85 | 00:00:00 | | 2001-01-22 | 1,600,600 | 55.00 | 56.35 | 55.00 | 55.78 | 00:00:00 | | 2001-01-23 | 1,023,400 | 55.75 | 57.70 | 55.41 | 56.81 | 00:00:00 | | 2001-01-24 | 1,172,400 | 56.82 | 58.60 | 56.82 | 57.73 | 00:00:00 | | 2001-01-25 | 1,181,800 | 58.10 | 59.50 | 58.00 | 59.21 | 00:00:00 | | 2001-01-26 | 1,907,200 | 59.50 | 60.00 | 57.87 | 58.44 | 00:00:00 | | 2001-01-29 | 1,145,200 | 58.25 | 58.25 | 56.48 | 56.49 | 00:00:00 | | 2001-01-30 | 2,316,400 | 56.49 | 56.50 | 55.25 | 55.83 | 00:00:00 | | 2001-01-31 | 2,622,800 | 55.83 | 56.95 | 54.71 | 54.80 | 00:00:00 | | 2001-02-01 | 2,884,200 | 55.15 | 55.35 | 52.30 | 53.78 | 00:00:00 | | 2001-02-02 | 3,521,200 | 53.50 | 55.90 | 53.40 | 55.71 | 00:00:00 | | 2001-02-05 | 2,230,400 | 55.45 | 57.99 | 55.45 | 57.99 | 00:00:00 | | 2001-02-06 | 1,640,600 | 57.99 | 58.15 | 57.02 | 58.10 | 00:00:00 | | 2001-02-07 | 1,707,000 | 58.49 | 59.24 | 57.31 | 58.99 | 00:00:00 | | 2001-02-08 | 1,414,600 | 59.60 | 59.60 | 58.64 | 58.66 | 00:00:00 | | 2001-02-09 | 1,313,400 | 58.66 | 59.84 | 58.60 | 59.71 | 00:00:00 | | 2001-02-12 | 924,200 | 59.75 | 59.75 | 58.50 | 59.05 | 00:00:00 | | 2001-02-13 | 1,462,000 | 58.25 | 59.50 | 58.25 | 59.00 | 00:00:00 | | 2001-02-14 | 1,691,400 | 59.59 | 59.92 | 57.90 | 58.01 | 00:00:00 | | 2001-02-15 | 1,195,600 | 58.50 | 58.60 | 56.65 | 57.72 | 00:00:00 | | 2001-02-16 | 1,526,000 | 58.50 | 59.10 | 57.05 | 57.59 | 00:00:00 | | 2001-02-20 | 1,343,600 | 58.00 | 58.80 | 57.85 | 58.59 | 00:00:00 | | 2001-02-21 | 2,270,800 | 59.50 | 59.75 | 57.20 | 57.20 | 00:00:00 | | 2001-02-22 | 1,309,400 | 58.75 | 58.75 | 56.51 | 57.82 | 00:00:00 | | 2001-02-23 | 988,400 | 57.82 | 58.15 | 56.23 | 56.31 | 00:00:00 | | 2001-02-26 | 1,925,400 | 55.75 | 57.98 | 55.75 | 57.70 | 00:00:00 | | 2001-02-27 | 2,551,000 | 57.70 | 58.75 | 57.60 | 58.58 | 00:00:00 | | 2001-02-28 | 2,018,600 | 59.25 | 59.25 | 56.79 | 57.00 | 00:00:00 | | 2001-03-01 | 3,221,800 | 58.00 | 58.85 | 57.06 | 58.74 | 00:00:00 | | 2001-03-02 | 2,177,600 | 59.25 | 59.98 | 58.60 | 59.00 | 00:00:00 | | 2001-03-05 | 1,746,600 | 59.50 | 60.85 | 59.30 | 60.48 | 00:00:00 | | 2001-03-06 | 1,751,400 | 60.49 | 61.20 | 60.15 | 61.16 | 00:00:00 | | 2001-03-07 | 2,913,400 | 62.50 | 64.10 | 62.44 | 63.58 | 00:00:00 | | 2001-03-08 | 3,654,400 | 64.00 | 65.90 | 63.20 | 65.30 | 00:00:00 | | 2001-03-09 | 2,842,200 | 65.25 | 66.75 | 65.00 | 66.30 | 00:00:00 | | 2001-03-12 | 3,014,600 | 65.50 | 65.60 | 63.25 | 63.95 | 00:00:00 | | 2001-03-13 | 2,467,600 | 64.00 | 64.25 | 61.00 | 63.00 | 00:00:00 | | 2001-03-14 | 1,144,200 | 62.00 | 63.02 | 61.10 | 61.95 | 00:00:00 | | 2001-03-15 | 1,043,400 | 62.40 | 62.40 | 60.90 | 61.69 | 00:00:00 | | 2001-03-16 | 1,851,200 | 61.69 | 62.29 | 61.50 | 61.68 | 00:00:00 | | 2001-03-19 | 2,136,800 | 62.50 | 63.41 | 61.91 | 63.38 | 00:00:00 | | 2001-03-20 | 1,701,200 | 63.10 | 65.50 | 63.00 | 64.04 | 00:00:00 | | 2001-03-21 | 1,305,600 | 64.00 | 64.02 | 62.41 | 62.89 | 00:00:00 | | 2001-03-22 | 2,069,000 | 62.60 | 62.61 | 58.17 | 59.60 | 00:00:00 | | 2001-03-23 | 1,667,600 | 59.61 | 61.00 | 59.50 | 60.00 | 00:00:00 | | 2001-03-26 | 1,359,400 | 60.50 | 61.25 | 59.90 | 59.97 | 00:00:00 | | 2001-03-27 | 2,502,200 | 59.99 | 60.75 | 58.00 | 58.00 | 00:00:00 | | 2001-03-28 | 1,685,000 | 58.00 | 59.40 | 57.15 | 58.54 | 00:00:00 | | 2001-03-29 | 1,946,000 | 58.55 | 58.65 | 56.24 | 56.45 | 00:00:00 | | 2001-03-30 | 2,703,400 | 56.00 | 59.15 | 56.00 | 58.20 | 00:00:00 | | 2001-04-02 | 1,588,600 | 58.20 | 58.21 | 55.13 | 55.75 | 00:00:00 | | 2001-04-03 | 2,806,200 | 56.75 | 56.75 | 52.49 | 52.50 | 00:00:00 | | 2001-04-04 | 2,838,200 | 52.90 | 55.20 | 52.40 | 55.09 | 00:00:00 | | 2001-04-05 | 1,701,000 | 55.10 | 56.45 | 54.05 | 56.35 | 00:00:00 | | 2001-04-06 | 1,378,200 | 56.35 | 57.60 | 55.40 | 57.20 | 00:00:00 | | 2001-04-09 | 1,400,400 | 57.45 | 59.60 | 57.45 | 59.51 | 00:00:00 | | 2001-04-10 | 1,574,400 | 60.50 | 61.27 | 59.78 | 60.54 | 00:00:00 | | 2001-04-11 | 1,151,200 | 60.90 | 60.95 | 58.65 | 59.00 | 00:00:00 | | 2001-04-12 | 1,581,400 | 59.50 | 60.55 | 58.47 | 59.00 | 00:00:00 | | 2001-04-16 | 1,577,800 | 59.70 | 60.31 | 58.90 | 60.31 | 00:00:00 | | 2001-04-17 | 1,466,800 | 59.75 | 60.50 | 59.15 | 60.05 | 00:00:00 | | 2001-04-18 | 2,061,200 | 60.00 | 60.15 | 58.00 | 58.39 | 00:00:00 | | 2001-04-19 | 3,714,400 | 58.55 | 58.80 | 55.19 | 55.50 | 00:00:00 | | 2001-04-20 | 3,085,000 | 56.25 | 57.40 | 55.20 | 55.24 | 00:00:00 | | 2001-04-23 | 1,946,000 | 55.90 | 58.00 | 55.77 | 57.93 | 00:00:00 | | 2001-04-24 | 1,176,600 | 58.50 | 58.98 | 57.60 | 57.92 | 00:00:00 | | 2001-04-25 | 1,647,400 | 58.39 | 59.70 | 57.74 | 58.80 | 00:00:00 | | 2001-04-26 | 2,287,200 | 59.40 | 59.89 | 59.25 | 59.30 | 00:00:00 | | 2001-04-27 | 2,120,600 | 59.29 | 59.29 | 58.00 | 59.03 | 00:00:00 | | 2001-04-30 | 2,211,800 | 59.03 | 59.98 | 58.30 | 59.01 | 00:00:00 | | 2001-05-01 | 1,379,600 | 59.20 | 59.25 | 57.10 | 57.68 | 00:00:00 | | 2001-05-02 | 2,755,800 | 56.50 | 56.56 | 54.70 | 54.85 | 00:00:00 | | 2001-05-03 | 4,639,400 | 54.85 | 54.86 | 52.21 | 53.07 | 00:00:00 | | 2001-05-04 | 2,810,000 | 53.50 | 56.00 | 53.50 | 56.00 | 00:00:00 | | 2001-05-07 | 5,861,800 | 56.50 | 57.34 | 55.90 | 56.24 | 00:00:00 | | 2001-05-08 | 2,297,000 | 56.50 | 57.10 | 55.50 | 57.10 | 00:00:00 | | 2001-05-09 | 2,649,200 | 57.19 | 57.65 | 57.05 | 57.49 | 00:00:00 | | 2001-05-10 | 1,992,400 | 57.85 | 57.85 | 56.80 | 57.03 | 00:00:00 | | 2001-05-11 | 1,189,200 | 57.03 | 57.15 | 56.10 | 56.69 | 00:00:00 | | 2001-05-14 | 1,505,000 | 56.90 | 58.39 | 56.90 | 58.39 | 00:00:00 | | 2001-05-15 | 2,658,600 | 58.25 | 60.34 | 58.25 | 60.19 | 00:00:00 | | 2001-05-16 | 3,451,200 | 60.30 | 62.10 | 60.20 | 61.00 | 00:00:00 | | 2001-05-17 | 3,068,200 | 61.00 | 61.13 | 59.80 | 60.51 | 00:00:00 | | 2001-05-18 | 1,211,200 | 60.55 | 62.38 | 60.55 | 62.01 | 00:00:00 | | 2001-05-21 | 1,610,200 | 62.20 | 62.65 | 61.85 | 62.42 | 00:00:00 | | 2001-05-22 | 3,258,400 | 62.60 | 62.63 | 61.20 | 61.78 | 00:00:00 | | 2001-05-23 | 2,183,800 | 61.49 | 61.50 | 60.65 | 60.96 | 00:00:00 | | 2001-05-24 | 1,866,000 | 60.95 | 60.95 | 59.61 | 59.73 | 00:00:00 | | 2001-05-25 | 1,251,000 | 59.73 | 59.73 | 58.59 | 58.71 | 00:00:00 | | 2001-05-29 | 1,345,800 | 58.90 | 59.50 | 57.50 | 57.86 | 00:00:00 | | 2001-05-30 | 2,168,400 | 58.00 | 58.60 | 56.80 | 57.41 | 00:00:00 | | 2001-05-31 | 1,676,400 | 57.40 | 58.60 | 57.36 | 58.21 | 00:00:00 | | 2001-06-01 | 1,067,000 | 59.00 | 59.20 | 57.90 | 58.84 | 00:00:00 | | 2001-06-04 | 1,148,000 | 59.50 | 60.25 | 59.22 | 59.59 | 00:00:00 | | 2001-06-05 | 761,600 | 59.34 | 59.50 | 58.50 | 58.65 | 00:00:00 | | 2001-06-06 | 1,268,200 | 58.50 | 58.50 | 56.50 | 56.99 | 00:00:00 | | 2001-06-07 | 2,125,200 | 56.40 | 56.60 | 55.30 | 55.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
