|
 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 | | 2014-04-28 | 2,843,700 | 70.63 | 70.93 | 69.65 | 70.28 | 00:00:00 | | 2014-04-29 | 2,153,700 | 70.78 | 71.49 | 70.41 | 70.48 | 00:00:00 | | 2014-04-30 | 4,350,600 | 70.16 | 70.28 | 69.45 | 70.00 | 00:00:00 | | 2014-05-01 | 3,104,800 | 69.94 | 70.26 | 69.65 | 69.89 | 00:00:00 | | 2014-05-02 | 4,054,900 | 70.21 | 70.69 | 69.83 | 70.28 | 00:00:00 | | 2014-05-05 | 2,054,200 | 69.84 | 70.68 | 69.60 | 70.35 | 00:00:00 | | 2014-05-06 | 2,746,700 | 70.34 | 70.84 | 69.96 | 70.19 | 00:00:00 | | 2014-05-07 | 8,860,700 | 70.89 | 73.79 | 69.20 | 73.06 | 00:00:00 | | 2014-05-08 | 5,886,600 | 72.93 | 73.22 | 70.79 | 70.99 | 00:00:00 | | 2014-05-09 | 3,053,700 | 71.07 | 71.10 | 70.02 | 70.73 | 00:00:00 | | 2014-05-12 | 2,026,400 | 71.04 | 71.21 | 70.64 | 71.04 | 00:00:00 | | 2014-05-13 | 4,720,900 | 71.31 | 72.84 | 71.13 | 72.43 | 00:00:00 | | 2014-05-14 | 2,694,800 | 72.45 | 72.59 | 71.69 | 71.75 | 00:00:00 | | 2014-05-15 | 4,221,500 | 71.68 | 71.71 | 70.01 | 70.74 | 00:00:00 | | 2014-05-16 | 2,497,900 | 70.78 | 71.10 | 70.09 | 70.67 | 00:00:00 | | 2014-05-19 | 2,452,600 | 70.68 | 71.64 | 70.46 | 71.28 | 00:00:00 | | 2014-05-20 | 5,440,400 | 71.79 | 72.95 | 71.70 | 72.55 | 00:00:00 | | 2014-05-21 | 3,382,800 | 72.82 | 73.64 | 72.64 | 73.54 | 00:00:00 | | 2014-05-22 | 2,571,300 | 73.62 | 73.69 | 72.70 | 72.71 | 00:00:00 | | 2014-05-23 | 2,157,300 | 72.81 | 73.13 | 72.41 | 72.65 | 00:00:00 | | 2014-05-27 | 2,698,500 | 72.80 | 73.17 | 72.39 | 73.13 | 00:00:00 | | 2014-05-28 | 3,439,200 | 73.16 | 73.56 | 72.70 | 73.44 | 00:00:00 | | 2014-05-29 | 2,233,700 | 73.65 | 73.98 | 73.13 | 73.89 | 00:00:00 | | 2014-05-30 | 2,120,800 | 73.84 | 73.99 | 73.18 | 73.90 | 00:00:00 | | 2014-06-02 | 2,125,700 | 73.85 | 74.33 | 73.56 | 73.69 | 00:00:00 | | 2014-06-03 | 3,318,800 | 74.28 | 75.00 | 74.14 | 74.70 | 00:00:00 | | 2014-06-04 | 2,139,600 | 74.90 | 75.04 | 74.53 | 74.87 | 00:00:00 | | 2014-06-05 | 2,026,800 | 74.81 | 75.10 | 74.50 | 74.79 | 00:00:00 | | 2014-06-06 | 2,091,100 | 74.92 | 75.00 | 74.53 | 74.67 | 00:00:00 | | 2014-06-09 | 2,253,600 | 74.80 | 75.05 | 74.17 | 74.45 | 00:00:00 | | 2014-06-10 | 3,388,700 | 74.82 | 75.95 | 74.76 | 74.94 | 00:00:00 | | 2014-06-11 | 5,787,300 | 74.63 | 77.19 | 74.37 | 76.42 | 00:00:00 | | 2014-06-12 | 3,781,400 | 76.87 | 78.00 | 76.79 | 77.00 | 00:00:00 | | 2014-06-13 | 3,314,100 | 77.22 | 78.10 | 76.75 | 78.04 | 00:00:00 | | 2014-06-16 | 4,048,000 | 78.18 | 78.32 | 77.66 | 78.23 | 00:00:00 | | 2014-06-17 | 2,042,800 | 77.77 | 78.32 | 77.48 | 78.12 | 00:00:00 | | 2014-06-18 | 2,798,500 | 77.86 | 78.78 | 77.37 | 78.12 | 00:00:00 | | 2014-06-19 | 2,055,300 | 78.15 | 78.50 | 77.60 | 78.49 | 00:00:00 | | 2014-06-20 | 3,133,500 | 78.81 | 79.25 | 78.71 | 78.95 | 00:00:00 | | 2014-06-23 | 2,518,300 | 79.24 | 79.24 | 78.61 | 78.87 | 00:00:00 | | 2014-06-24 | 3,648,800 | 78.92 | 79.49 | 77.35 | 77.57 | 00:00:00 | | 2014-06-25 | 2,627,800 | 77.55 | 79.50 | 77.55 | 79.46 | 00:00:00 | | 2014-06-26 | 1,943,200 | 79.23 | 79.46 | 78.16 | 78.60 | 00:00:00 | | 2014-06-27 | 1,972,700 | 78.46 | 79.58 | 78.32 | 79.50 | 00:00:00 | | 2014-06-30 | 2,667,300 | 79.20 | 80.63 | 79.02 | 79.40 | 00:00:00 | | 2014-07-01 | 2,156,600 | 79.85 | 80.01 | 79.04 | 79.08 | 00:00:00 | | 2014-07-02 | 3,310,900 | 79.07 | 79.65 | 78.26 | 78.58 | 00:00:00 | | 2014-07-03 | 1,413,700 | 78.94 | 79.26 | 78.18 | 79.21 | 00:00:00 | | 2014-07-07 | 3,287,900 | 79.86 | 79.86 | 78.10 | 78.28 | 00:00:00 | | 2014-07-08 | 3,641,000 | 78.43 | 79.14 | 77.92 | 78.14 | 00:00:00 | | 2014-07-09 | 2,213,300 | 78.42 | 79.41 | 78.20 | 79.40 | 00:00:00 | | 2014-07-10 | 3,014,200 | 78.16 | 78.74 | 77.33 | 78.10 | 00:00:00 | | 2014-07-11 | 2,920,200 | 78.02 | 78.14 | 77.10 | 77.13 | 00:00:00 | | 2014-07-14 | 2,107,600 | 77.35 | 78.06 | 77.17 | 77.81 | 00:00:00 | | 2014-07-15 | 3,398,100 | 77.72 | 77.90 | 76.00 | 76.50 | 00:00:00 | | 2014-07-16 | 2,340,100 | 77.00 | 77.96 | 76.78 | 77.89 | 00:00:00 | | 2014-07-17 | 3,875,900 | 77.94 | 78.63 | 75.60 | 75.74 | 00:00:00 | | 2014-07-18 | 2,548,500 | 76.52 | 77.34 | 76.13 | 77.01 | 00:00:00 | | 2014-07-21 | 1,915,700 | 76.91 | 77.21 | 76.32 | 77.12 | 00:00:00 | | 2014-07-22 | 3,234,600 | 77.65 | 78.44 | 77.33 | 78.15 | 00:00:00 | | 2014-07-23 | 2,044,400 | 78.01 | 78.54 | 77.58 | 78.50 | 00:00:00 | | 2014-07-24 | 1,864,200 | 78.49 | 79.31 | 78.31 | 79.03 | 00:00:00 | | 2014-07-25 | 1,194,500 | 78.53 | 78.66 | 77.92 | 78.34 | 00:00:00 | | 2014-07-28 | 1,588,700 | 78.20 | 78.68 | 77.42 | 77.82 | 00:00:00 | | 2014-07-29 | 2,180,200 | 77.76 | 78.23 | 77.29 | 77.40 | 00:00:00 | | 2014-07-30 | 2,356,300 | 78.04 | 78.47 | 77.16 | 77.31 | 00:00:00 | | 2014-07-31 | 2,800,500 | 77.00 | 77.04 | 75.43 | 75.50 | 00:00:00 | | 2014-08-01 | 2,913,800 | 75.11 | 75.82 | 74.23 | 75.09 | 00:00:00 | | 2014-08-04 | 3,235,900 | 75.31 | 77.01 | 74.83 | 76.81 | 00:00:00 | | 2014-08-05 | 3,892,000 | 76.23 | 76.69 | 74.11 | 74.59 | 00:00:00 | | 2014-08-06 | 4,806,300 | 74.02 | 75.66 | 71.48 | 74.38 | 00:00:00 | | 2014-08-07 | 2,505,700 | 74.57 | 74.67 | 73.01 | 73.47 | 00:00:00 | | 2014-08-08 | 2,153,500 | 73.51 | 74.44 | 73.10 | 74.38 | 00:00:00 | | 2014-08-11 | 1,624,700 | 74.89 | 75.11 | 74.13 | 74.20 | 00:00:00 | | 2014-08-12 | 3,239,200 | 74.00 | 74.04 | 72.50 | 73.01 | 00:00:00 | | 2014-08-13 | 2,978,900 | 73.27 | 73.66 | 72.40 | 72.63 | 00:00:00 | | 2014-08-14 | 2,744,100 | 72.93 | 73.27 | 72.44 | 72.66 | 00:00:00 | | 2014-08-15 | 2,793,100 | 72.89 | 73.61 | 72.71 | 73.34 | 00:00:00 | | 2014-08-18 | 1,883,300 | 73.50 | 73.70 | 72.96 | 73.54 | 00:00:00 | | 2014-08-19 | 1,733,700 | 73.77 | 74.73 | 73.61 | 74.28 | 00:00:00 | | 2014-08-20 | 2,637,400 | 74.35 | 74.35 | 73.45 | 73.85 | 00:00:00 | | 2014-08-21 | 1,788,400 | 73.90 | 74.99 | 73.90 | 74.90 | 00:00:00 | | 2014-08-22 | 1,487,000 | 74.62 | 74.73 | 74.01 | 74.15 | 00:00:00 | | 2014-08-25 | 1,880,800 | 74.60 | 74.98 | 74.40 | 74.70 | 00:00:00 | | 2014-08-26 | 1,937,300 | 74.98 | 75.63 | 74.50 | 74.56 | 00:00:00 | | 2014-08-27 | 1,676,600 | 74.78 | 74.80 | 74.03 | 74.28 | 00:00:00 | | 2014-08-28 | 1,314,000 | 74.02 | 74.85 | 73.93 | 74.63 | 00:00:00 | | 2014-08-29 | 1,624,200 | 74.74 | 75.45 | 74.47 | 75.42 | 00:00:00 | | 2014-09-02 | 1,947,900 | 75.30 | 75.34 | 73.55 | 74.08 | 00:00:00 | | 2014-09-03 | 1,582,700 | 74.69 | 75.00 | 74.09 | 74.18 | 00:00:00 | | 2014-09-04 | 3,207,500 | 73.77 | 74.04 | 71.94 | 72.31 | 00:00:00 | | 2014-09-05 | 2,509,500 | 72.21 | 72.79 | 71.87 | 72.74 | 00:00:00 | | 2014-09-08 | 3,205,100 | 72.20 | 72.20 | 70.48 | 71.22 | 00:00:00 | | 2014-09-09 | 3,135,100 | 70.92 | 71.42 | 70.18 | 70.75 | 00:00:00 | | 2014-09-10 | 3,478,600 | 70.78 | 70.78 | 69.32 | 70.67 | 00:00:00 | | 2014-09-11 | 2,234,800 | 70.07 | 70.98 | 69.70 | 70.63 | 00:00:00 | | 2014-09-12 | 3,610,600 | 70.35 | 70.72 | 69.69 | 69.95 | 00:00:00 | | 2014-09-15 | 2,136,800 | 69.92 | 70.59 | 69.34 | 70.27 | 00:00:00 | | 2014-09-16 | 4,246,700 | 70.36 | 72.31 | 70.00 | 71.85 | 00:00:00 | | 2014-09-17 | 2,300,500 | 72.16 | 72.23 | 71.28 | 71.57 | 00:00:00 | | 2014-09-18 | 4,937,500 | 72.02 | 72.20 | 70.96 | 71.56 | 00:00:00 | | 2014-09-19 | 4,105,400 | 71.98 | 72.20 | 70.82 | 70.97 | 00:00:00 | | 2014-09-22 | 3,970,800 | 70.67 | 70.79 | 69.27 | 69.98 | 00:00:00 | | 2014-09-23 | 2,449,000 | 69.68 | 70.58 | 69.60 | 69.91 | 00:00:00 | | 2014-09-24 | 3,788,700 | 70.03 | 70.76 | 69.19 | 70.08 | 00:00:00 | | 2014-09-25 | 2,555,800 | 69.76 | 70.26 | 68.64 | 68.70 | 00:00:00 | | 2014-09-26 | 2,407,600 | 68.69 | 69.65 | 68.24 | 69.28 | 00:00:00 | | 2014-09-29 | 2,519,800 | 68.63 | 69.72 | 68.37 | 69.58 | 00:00:00 | | 2014-09-30 | 4,124,100 | 69.39 | 69.53 | 67.58 | 68.18 | 00:00:00 | | 2014-10-01 | 3,039,600 | 67.69 | 68.80 | 66.70 | 67.07 | 00:00:00 | | 2014-10-02 | 3,325,500 | 66.57 | 67.06 | 65.13 | 66.56 | 00:00:00 | | 2014-10-03 | 3,619,900 | 66.78 | 66.85 | 65.26 | 65.44 | 00:00:00 | | 2014-10-06 | 3,878,600 | 65.79 | 65.97 | 64.55 | 64.82 | 00:00:00 | | 2014-10-07 | 3,244,300 | 64.51 | 65.04 | 63.57 | 63.61 | 00:00:00 | | 2014-10-08 | 4,571,800 | 63.22 | 64.07 | 62.05 | 63.95 | 00:00:00 | | 2014-10-09 | 5,181,200 | 63.29 | 63.37 | 61.24 | 61.30 | 00:00:00 | | 2014-10-10 | 6,456,900 | 61.02 | 61.33 | 59.16 | 59.42 | 00:00:00 | | 2014-10-13 | 5,774,300 | 59.41 | 59.89 | 56.42 | 56.56 | 00:00:00 | | 2014-10-14 | 7,618,100 | 56.93 | 57.50 | 54.92 | 55.25 | 00:00:00 | | 2014-10-15 | 8,324,900 | 54.09 | 55.54 | 53.34 | 55.14 | 00:00:00 | | 2014-10-16 | 7,998,200 | 54.42 | 57.20 | 53.92 | 56.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
