|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-01 | 2,345,900 | 63.19 | 63.95 | 62.71 | 63.66 | 00:00:00 | | 2013-11-04 | 2,408,200 | 63.81 | 64.67 | 63.76 | 64.46 | 00:00:00 | | 2013-11-05 | 2,663,200 | 64.27 | 64.44 | 63.45 | 63.79 | 00:00:00 | | 2013-11-06 | 9,267,000 | 64.48 | 64.48 | 59.40 | 61.40 | 00:00:00 | | 2013-11-07 | 6,374,000 | 61.32 | 61.49 | 59.53 | 59.76 | 00:00:00 | | 2013-11-08 | 3,538,900 | 59.77 | 60.56 | 59.73 | 60.11 | 00:00:00 | | 2013-11-11 | 4,171,600 | 61.51 | 61.51 | 60.44 | 60.71 | 00:00:00 | | 2013-11-12 | 3,234,600 | 60.65 | 60.70 | 59.46 | 59.83 | 00:00:00 | | 2013-11-13 | 2,674,800 | 59.72 | 60.60 | 59.50 | 60.60 | 00:00:00 | | 2013-11-14 | 2,350,800 | 60.58 | 61.03 | 60.17 | 60.82 | 00:00:00 | | 2013-11-15 | 2,666,600 | 60.93 | 61.11 | 60.23 | 60.48 | 00:00:00 | | 2013-11-18 | 2,724,300 | 60.62 | 60.80 | 59.60 | 59.79 | 00:00:00 | | 2013-11-19 | 11,442,600 | 59.78 | 63.20 | 59.42 | 62.77 | 00:00:00 | | 2013-11-20 | 14,575,600 | 65.06 | 65.60 | 62.06 | 62.75 | 00:00:00 | | 2013-11-21 | 5,586,800 | 63.22 | 63.52 | 62.47 | 62.60 | 00:00:00 | | 2013-11-22 | 4,494,500 | 63.04 | 63.10 | 62.27 | 62.57 | 00:00:00 | | 2013-11-25 | 3,523,600 | 62.36 | 62.50 | 60.79 | 61.60 | 00:00:00 | | 2013-11-26 | 3,299,400 | 61.45 | 62.39 | 61.23 | 61.27 | 00:00:00 | | 2013-11-27 | 2,278,600 | 61.27 | 61.51 | 60.44 | 60.57 | 00:00:00 | | 2013-11-29 | 2,250,200 | 60.61 | 61.23 | 60.20 | 60.62 | 00:00:00 | | 2013-12-02 | 3,362,700 | 60.89 | 60.91 | 60.30 | 60.54 | 00:00:00 | | 2013-12-03 | 3,588,500 | 60.74 | 61.93 | 60.46 | 61.45 | 00:00:00 | | 2013-12-04 | 3,597,300 | 61.26 | 61.80 | 60.77 | 60.81 | 00:00:00 | | 2013-12-05 | 3,845,900 | 60.61 | 61.90 | 60.43 | 61.36 | 00:00:00 | | 2013-12-06 | 3,129,000 | 61.84 | 61.90 | 60.18 | 60.48 | 00:00:00 | | 2013-12-09 | 2,434,800 | 60.68 | 60.99 | 60.13 | 60.70 | 00:00:00 | | 2013-12-10 | 3,200,800 | 60.48 | 61.51 | 60.45 | 60.82 | 00:00:00 | | 2013-12-11 | 3,329,400 | 60.40 | 60.55 | 59.30 | 59.57 | 00:00:00 | | 2013-12-12 | 2,967,000 | 59.80 | 60.30 | 59.39 | 59.42 | 00:00:00 | | 2013-12-13 | 3,039,700 | 59.43 | 59.87 | 59.00 | 59.22 | 00:00:00 | | 2013-12-16 | 2,800,500 | 59.62 | 60.56 | 59.54 | 60.40 | 00:00:00 | | 2013-12-17 | 3,026,400 | 60.26 | 60.28 | 59.60 | 59.65 | 00:00:00 | | 2013-12-18 | 4,353,500 | 59.70 | 59.88 | 58.03 | 59.34 | 00:00:00 | | 2013-12-19 | 3,620,000 | 59.35 | 61.12 | 59.15 | 60.75 | 00:00:00 | | 2013-12-20 | 3,954,400 | 60.94 | 61.11 | 60.13 | 60.94 | 00:00:00 | | 2013-12-23 | 1,940,000 | 61.31 | 61.85 | 60.71 | 60.81 | 00:00:00 | | 2013-12-24 | 847,800 | 60.74 | 61.45 | 60.59 | 61.26 | 00:00:00 | | 2013-12-26 | 2,125,300 | 61.16 | 61.46 | 60.60 | 61.12 | 00:00:00 | | 2013-12-27 | 1,472,900 | 61.42 | 61.88 | 61.13 | 61.69 | 00:00:00 | | 2013-12-30 | 2,724,100 | 61.75 | 62.40 | 61.56 | 61.80 | 00:00:00 | | 2013-12-31 | 2,336,400 | 61.84 | 62.19 | 61.38 | 61.87 | 00:00:00 | | 2014-01-02 | 2,056,900 | 61.69 | 61.84 | 60.92 | 61.16 | 00:00:00 | | 2014-01-03 | 1,735,600 | 61.30 | 61.68 | 60.80 | 61.03 | 00:00:00 | | 2014-01-06 | 2,565,900 | 60.50 | 60.65 | 60.07 | 60.25 | 00:00:00 | | 2014-01-07 | 3,499,200 | 60.92 | 61.99 | 60.78 | 61.48 | 00:00:00 | | 2014-01-08 | 3,503,800 | 61.48 | 61.79 | 60.94 | 61.31 | 00:00:00 | | 2014-01-09 | 2,826,200 | 61.28 | 61.52 | 59.99 | 60.78 | 00:00:00 | | 2014-01-10 | 2,283,400 | 60.96 | 61.06 | 60.26 | 60.53 | 00:00:00 | | 2014-01-13 | 3,198,800 | 60.49 | 60.79 | 59.02 | 59.18 | 00:00:00 | | 2014-01-14 | 2,414,400 | 59.15 | 60.10 | 59.12 | 59.78 | 00:00:00 | | 2014-01-15 | 3,030,900 | 59.91 | 60.30 | 59.12 | 59.21 | 00:00:00 | | 2014-01-16 | 3,042,200 | 59.11 | 59.58 | 58.95 | 59.37 | 00:00:00 | | 2014-01-17 | 3,312,000 | 59.45 | 59.58 | 58.70 | 59.01 | 00:00:00 | | 2014-01-21 | 2,750,700 | 59.62 | 60.14 | 59.00 | 59.68 | 00:00:00 | | 2014-01-22 | 3,092,700 | 60.09 | 60.72 | 59.59 | 60.41 | 00:00:00 | | 2014-01-23 | 2,484,400 | 60.32 | 60.59 | 59.84 | 60.12 | 00:00:00 | | 2014-01-24 | 3,788,100 | 59.61 | 59.89 | 59.15 | 59.52 | 00:00:00 | | 2014-01-27 | 3,576,200 | 59.47 | 59.50 | 58.46 | 58.67 | 00:00:00 | | 2014-01-28 | 2,483,400 | 58.91 | 59.52 | 58.75 | 59.29 | 00:00:00 | | 2014-01-29 | 3,097,500 | 58.71 | 59.57 | 58.21 | 59.01 | 00:00:00 | | 2014-01-30 | 4,712,000 | 59.11 | 60.50 | 58.73 | 59.67 | 00:00:00 | | 2014-01-31 | 3,442,100 | 58.91 | 59.75 | 58.80 | 59.22 | 00:00:00 | | 2014-02-03 | 4,388,100 | 59.19 | 59.63 | 57.67 | 57.85 | 00:00:00 | | 2014-02-04 | 4,608,800 | 58.73 | 59.79 | 58.63 | 59.32 | 00:00:00 | | 2014-02-05 | 3,927,600 | 59.42 | 59.64 | 58.61 | 59.08 | 00:00:00 | | 2014-02-06 | 3,738,300 | 59.48 | 60.67 | 59.04 | 60.45 | 00:00:00 | | 2014-02-07 | 2,993,200 | 60.49 | 61.11 | 60.20 | 61.02 | 00:00:00 | | 2014-02-10 | 2,284,600 | 60.86 | 60.94 | 60.30 | 60.80 | 00:00:00 | | 2014-02-11 | 2,033,000 | 60.78 | 61.80 | 60.56 | 61.54 | 00:00:00 | | 2014-02-12 | 2,341,900 | 61.87 | 61.87 | 60.99 | 61.18 | 00:00:00 | | 2014-02-13 | 3,315,400 | 60.89 | 62.46 | 60.72 | 62.27 | 00:00:00 | | 2014-02-14 | 2,317,200 | 62.27 | 62.43 | 61.57 | 62.05 | 00:00:00 | | 2014-02-18 | 5,131,700 | 62.35 | 63.37 | 62.13 | 62.91 | 00:00:00 | | 2014-02-19 | 9,710,000 | 63.97 | 65.64 | 63.31 | 64.25 | 00:00:00 | | 2014-02-20 | 3,788,200 | 64.21 | 64.93 | 64.05 | 64.56 | 00:00:00 | | 2014-02-21 | 4,596,600 | 64.67 | 64.82 | 63.61 | 63.67 | 00:00:00 | | 2014-02-24 | 3,368,500 | 63.90 | 64.91 | 63.90 | 64.37 | 00:00:00 | | 2014-02-25 | 3,764,300 | 64.07 | 64.15 | 63.19 | 63.91 | 00:00:00 | | 2014-02-26 | 3,244,500 | 63.81 | 64.04 | 63.32 | 63.73 | 00:00:00 | | 2014-02-27 | 3,066,400 | 63.47 | 64.42 | 63.40 | 64.31 | 00:00:00 | | 2014-02-28 | 2,456,900 | 64.34 | 64.75 | 64.08 | 64.42 | 00:00:00 | | 2014-03-03 | 3,815,500 | 64.00 | 65.04 | 63.71 | 63.78 | 00:00:00 | | 2014-03-04 | 3,990,300 | 64.28 | 64.85 | 63.77 | 64.64 | 00:00:00 | | 2014-03-05 | 2,749,700 | 64.55 | 64.98 | 64.29 | 64.47 | 00:00:00 | | 2014-03-06 | 1,684,700 | 64.54 | 64.75 | 64.07 | 64.52 | 00:00:00 | | 2014-03-07 | 2,935,700 | 64.49 | 65.25 | 64.28 | 65.13 | 00:00:00 | | 2014-03-10 | 3,191,600 | 65.00 | 65.06 | 63.80 | 64.53 | 00:00:00 | | 2014-03-11 | 2,331,400 | 64.46 | 64.78 | 63.40 | 63.55 | 00:00:00 | | 2014-03-12 | 2,251,900 | 62.91 | 63.29 | 62.53 | 63.08 | 00:00:00 | | 2014-03-13 | 2,182,700 | 63.22 | 63.37 | 62.49 | 62.59 | 00:00:00 | | 2014-03-14 | 3,081,800 | 62.47 | 62.82 | 62.37 | 62.74 | 00:00:00 | | 2014-03-17 | 2,174,900 | 62.94 | 63.41 | 62.43 | 62.80 | 00:00:00 | | 2014-03-18 | 2,145,500 | 63.02 | 63.64 | 62.97 | 63.49 | 00:00:00 | | 2014-03-19 | 2,643,800 | 63.44 | 63.88 | 63.10 | 63.46 | 00:00:00 | | 2014-03-20 | 2,870,400 | 62.97 | 63.56 | 62.72 | 63.29 | 00:00:00 | | 2014-03-21 | 3,313,800 | 63.82 | 64.35 | 63.39 | 64.09 | 00:00:00 | | 2014-03-24 | 1,555,200 | 64.41 | 64.68 | 63.78 | 63.91 | 00:00:00 | | 2014-03-25 | 2,780,300 | 64.16 | 64.32 | 63.80 | 63.96 | 00:00:00 | | 2014-03-26 | 3,440,800 | 64.47 | 64.62 | 63.84 | 64.00 | 00:00:00 | | 2014-03-27 | 3,936,200 | 64.14 | 65.39 | 64.00 | 64.69 | 00:00:00 | | 2014-03-28 | 5,823,000 | 65.07 | 65.83 | 64.88 | 65.79 | 00:00:00 | | 2014-03-31 | 5,353,400 | 66.00 | 66.95 | 65.62 | 66.93 | 00:00:00 | | 2014-04-01 | 4,251,700 | 66.91 | 67.69 | 66.75 | 67.68 | 00:00:00 | | 2014-04-02 | 3,481,000 | 67.45 | 68.24 | 67.29 | 67.89 | 00:00:00 | | 2014-04-03 | 4,800,600 | 68.40 | 69.58 | 68.11 | 68.51 | 00:00:00 | | 2014-04-04 | 3,012,000 | 68.80 | 69.07 | 67.80 | 68.01 | 00:00:00 | | 2014-04-07 | 2,344,800 | 67.84 | 68.20 | 67.25 | 67.55 | 00:00:00 | | 2014-04-08 | 3,107,800 | 67.75 | 68.12 | 67.56 | 67.85 | 00:00:00 | | 2014-04-09 | 4,998,400 | 68.15 | 68.45 | 67.82 | 68.38 | 00:00:00 | | 2014-04-10 | 5,158,500 | 68.21 | 69.48 | 67.91 | 68.61 | 00:00:00 | | 2014-04-11 | 3,824,600 | 68.13 | 68.76 | 67.53 | 67.55 | 00:00:00 | | 2014-04-14 | 4,506,300 | 68.16 | 68.16 | 67.13 | 67.79 | 00:00:00 | | 2014-04-15 | 3,481,300 | 67.78 | 68.90 | 67.59 | 68.68 | 00:00:00 | | 2014-04-16 | 3,777,900 | 69.04 | 70.27 | 69.04 | 69.86 | 00:00:00 | | 2014-04-17 | 4,003,500 | 69.97 | 71.04 | 69.64 | 70.70 | 00:00:00 | | 2014-04-21 | 3,156,800 | 70.88 | 70.97 | 70.07 | 70.50 | 00:00:00 | | 2014-04-22 | 2,246,700 | 70.27 | 70.93 | 69.96 | 70.63 | 00:00:00 | | 2014-04-23 | 2,540,100 | 70.95 | 71.61 | 70.72 | 71.31 | 00:00:00 | | 2014-04-24 | 3,872,600 | 71.62 | 72.41 | 71.38 | 71.91 | 00:00:00 | | 2014-04-25 | 4,243,700 | 71.49 | 71.75 | 70.31 | 70.40 | 00:00:00 | | 2014-04-28 | 2,843,700 | 70.63 | 70.93 | 69.65 | 70.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
