|
 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 | | 2014-10-16 | 7,998,200 | 54.42 | 57.20 | 53.92 | 56.54 | 00:00:00 | | 2014-10-17 | 8,129,700 | 57.94 | 58.67 | 57.62 | 58.17 | 00:00:00 | | 2014-10-20 | 3,820,500 | 58.33 | 59.15 | 57.35 | 57.98 | 00:00:00 | | 2014-10-21 | 5,052,300 | 58.89 | 60.13 | 58.73 | 60.06 | 00:00:00 | | 2014-10-22 | 6,709,400 | 60.29 | 61.15 | 58.61 | 58.64 | 00:00:00 | | 2014-10-23 | 3,964,800 | 59.77 | 60.66 | 59.24 | 60.01 | 00:00:00 | | 2014-10-24 | 3,196,500 | 59.72 | 60.31 | 59.00 | 59.91 | 00:00:00 | | 2014-10-27 | 4,785,700 | 58.45 | 58.48 | 56.85 | 57.33 | 00:00:00 | | 2014-10-28 | 3,230,400 | 57.74 | 59.64 | 57.24 | 59.58 | 00:00:00 | | 2014-10-29 | 3,248,500 | 61.59 | 61.59 | 59.08 | 59.73 | 00:00:00 | | 2014-10-30 | 3,562,400 | 59.19 | 59.57 | 58.04 | 58.30 | 00:00:00 | | 2014-10-31 | 4,011,300 | 58.27 | 60.04 | 57.43 | 60.00 | 00:00:00 | | 2014-11-03 | 4,685,600 | 60.21 | 61.10 | 58.38 | 58.54 | 00:00:00 | | 2014-11-04 | 6,072,300 | 57.03 | 57.55 | 55.44 | 56.02 | 00:00:00 | | 2014-11-05 | 8,913,400 | 59.80 | 62.06 | 59.69 | 61.62 | 00:00:00 | | 2014-11-06 | 5,122,900 | 61.32 | 62.57 | 60.98 | 62.56 | 00:00:00 | | 2014-11-07 | 6,779,300 | 63.25 | 65.06 | 63.14 | 65.03 | 00:00:00 | | 2014-11-10 | 6,142,400 | 65.96 | 66.42 | 63.63 | 64.21 | 00:00:00 | | 2014-11-11 | 2,718,300 | 64.16 | 64.86 | 63.15 | 64.56 | 00:00:00 | | 2014-11-12 | 3,733,600 | 64.18 | 64.99 | 63.67 | 64.07 | 00:00:00 | | 2014-11-13 | 4,072,300 | 63.44 | 64.00 | 62.26 | 63.28 | 00:00:00 | | 2014-11-14 | 2,703,400 | 63.32 | 64.28 | 62.98 | 64.18 | 00:00:00 | | 2014-11-17 | 2,843,200 | 63.80 | 64.41 | 63.03 | 63.85 | 00:00:00 | | 2014-11-18 | 3,648,600 | 63.59 | 64.88 | 63.28 | 64.49 | 00:00:00 | | 2014-11-19 | 2,778,800 | 64.82 | 65.25 | 63.77 | 64.83 | 00:00:00 | | 2014-11-20 | 3,740,800 | 64.91 | 66.86 | 64.65 | 66.76 | 00:00:00 | | 2014-11-21 | 4,342,900 | 68.08 | 68.47 | 66.64 | 67.20 | 00:00:00 | | 2014-11-24 | 3,394,700 | 67.04 | 67.20 | 65.58 | 66.29 | 00:00:00 | | 2014-11-25 | 4,136,200 | 66.86 | 66.89 | 64.44 | 64.78 | 00:00:00 | | 2014-11-26 | 2,699,600 | 64.35 | 64.50 | 63.35 | 64.02 | 00:00:00 | | 2014-11-28 | 5,443,900 | 59.96 | 60.19 | 58.62 | 58.97 | 00:00:00 | | 2014-12-01 | 7,586,900 | 58.69 | 60.15 | 57.58 | 59.94 | 00:00:00 | | 2014-12-02 | 4,325,500 | 58.95 | 61.20 | 58.40 | 59.89 | 00:00:00 | | 2014-12-03 | 3,800,500 | 60.31 | 62.24 | 60.29 | 60.92 | 00:00:00 | | 2014-12-04 | 3,994,600 | 60.34 | 60.34 | 59.27 | 59.52 | 00:00:00 | | 2014-12-05 | 4,473,900 | 59.25 | 60.55 | 58.40 | 59.90 | 00:00:00 | | 2014-12-08 | 6,296,700 | 59.15 | 59.15 | 56.45 | 56.60 | 00:00:00 | | 2014-12-09 | 6,006,300 | 57.15 | 58.39 | 56.02 | 57.20 | 00:00:00 | | 2014-12-10 | 6,890,600 | 55.74 | 55.74 | 53.99 | 54.47 | 00:00:00 | | 2014-12-11 | 4,908,000 | 54.37 | 55.54 | 53.64 | 53.84 | 00:00:00 | | 2014-12-12 | 5,611,200 | 52.82 | 54.65 | 52.30 | 53.01 | 00:00:00 | | 2014-12-15 | 5,001,400 | 53.52 | 54.37 | 52.37 | 52.66 | 00:00:00 | | 2014-12-16 | 7,293,200 | 51.86 | 55.61 | 51.76 | 54.10 | 00:00:00 | | 2014-12-17 | 7,364,000 | 54.72 | 59.31 | 54.47 | 58.47 | 00:00:00 | | 2014-12-18 | 6,041,400 | 60.34 | 60.72 | 57.82 | 60.29 | 00:00:00 | | 2014-12-19 | 7,938,700 | 60.63 | 61.46 | 59.71 | 61.31 | 00:00:00 | | 2014-12-22 | 4,657,500 | 60.53 | 60.65 | 59.11 | 60.19 | 00:00:00 | | 2014-12-23 | 3,510,400 | 60.96 | 61.84 | 60.22 | 61.47 | 00:00:00 | | 2014-12-24 | 2,185,900 | 61.00 | 61.17 | 59.80 | 60.21 | 00:00:00 | | 2014-12-26 | 2,269,400 | 60.84 | 61.44 | 60.27 | 60.83 | 00:00:00 | | 2014-12-29 | 2,503,000 | 61.08 | 61.77 | 60.60 | 61.15 | 00:00:00 | | 2014-12-30 | 3,255,000 | 60.68 | 61.45 | 60.07 | 61.06 | 00:00:00 | | 2014-12-31 | 3,712,600 | 60.38 | 62.04 | 59.90 | 61.21 | 00:00:00 | | 2015-01-02 | 3,017,000 | 60.63 | 61.63 | 59.60 | 60.96 | 00:00:00 | | 2015-01-05 | 3,864,500 | 59.69 | 59.69 | 57.80 | 58.70 | 00:00:00 | | 2015-01-06 | 4,685,000 | 58.60 | 59.19 | 56.77 | 57.50 | 00:00:00 | | 2015-01-07 | 4,208,700 | 58.09 | 58.94 | 57.38 | 57.77 | 00:00:00 | | 2015-01-08 | 4,551,800 | 58.75 | 60.45 | 58.01 | 59.82 | 00:00:00 | | 2015-01-09 | 3,555,800 | 60.00 | 60.72 | 59.07 | 60.41 | 00:00:00 | | 2015-01-12 | 4,333,100 | 59.21 | 59.59 | 57.92 | 59.13 | 00:00:00 | | 2015-01-13 | 4,910,900 | 59.28 | 59.79 | 58.47 | 58.89 | 00:00:00 | | 2015-01-14 | 5,971,900 | 58.28 | 59.38 | 57.31 | 58.50 | 00:00:00 | | 2015-01-15 | 3,758,900 | 58.50 | 60.17 | 57.78 | 57.86 | 00:00:00 | | 2015-01-16 | 5,252,000 | 58.37 | 60.81 | 58.29 | 60.70 | 00:00:00 | | 2015-01-20 | 4,769,500 | 59.60 | 60.00 | 58.40 | 59.64 | 00:00:00 | | 2015-01-21 | 4,001,500 | 60.40 | 61.67 | 59.95 | 61.60 | 00:00:00 | | 2015-01-22 | 3,874,300 | 61.98 | 62.18 | 59.92 | 61.25 | 00:00:00 | | 2015-01-23 | 3,973,600 | 60.95 | 61.62 | 60.14 | 60.16 | 00:00:00 | | 2015-01-26 | 3,307,300 | 60.40 | 62.16 | 60.02 | 61.72 | 00:00:00 | | 2015-01-27 | 2,737,300 | 61.23 | 62.57 | 60.63 | 62.10 | 00:00:00 | | 2015-01-28 | 4,753,000 | 61.50 | 61.54 | 58.33 | 58.43 | 00:00:00 | | 2015-01-29 | 3,086,500 | 58.93 | 59.21 | 56.91 | 58.72 | 00:00:00 | | 2015-01-30 | 3,792,600 | 58.12 | 60.93 | 57.68 | 60.27 | 00:00:00 | | 2015-02-02 | 4,549,500 | 61.34 | 62.85 | 60.85 | 62.84 | 00:00:00 | | 2015-02-03 | 6,447,400 | 63.79 | 64.94 | 63.33 | 64.07 | 00:00:00 | | 2015-02-04 | 5,190,900 | 62.74 | 64.27 | 62.35 | 64.00 | 00:00:00 | | 2015-02-05 | 5,249,600 | 64.54 | 65.40 | 64.07 | 65.00 | 00:00:00 | | 2015-02-06 | 4,836,700 | 65.71 | 65.91 | 64.86 | 65.27 | 00:00:00 | | 2015-02-09 | 3,743,900 | 65.65 | 65.86 | 64.62 | 64.73 | 00:00:00 | | 2015-02-10 | 4,257,400 | 64.70 | 64.72 | 62.69 | 64.18 | 00:00:00 | | 2015-02-11 | 3,883,700 | 63.00 | 64.64 | 62.45 | 64.60 | 00:00:00 | | 2015-02-12 | 4,933,500 | 65.59 | 66.28 | 65.10 | 65.78 | 00:00:00 | | 2015-02-13 | 4,868,800 | 66.68 | 66.69 | 65.41 | 66.47 | 00:00:00 | | 2015-02-17 | 4,582,000 | 66.12 | 67.08 | 65.81 | 66.65 | 00:00:00 | | 2015-02-18 | 6,840,200 | 64.86 | 65.85 | 63.54 | 63.95 | 00:00:00 | | 2015-02-19 | 4,239,000 | 62.37 | 64.80 | 62.18 | 64.41 | 00:00:00 | | 2015-02-20 | 2,771,000 | 64.17 | 64.71 | 63.33 | 63.82 | 00:00:00 | | 2015-02-23 | 2,260,300 | 63.16 | 64.39 | 62.68 | 63.95 | 00:00:00 | | 2015-02-24 | 2,993,000 | 64.57 | 64.90 | 63.89 | 64.84 | 00:00:00 | | 2015-02-25 | 3,355,800 | 64.73 | 65.53 | 63.98 | 65.45 | 00:00:00 | | 2015-02-26 | 3,561,700 | 64.73 | 64.94 | 62.26 | 62.55 | 00:00:00 | | 2015-02-27 | 3,207,300 | 62.74 | 62.93 | 61.50 | 61.59 | 00:00:00 | | 2015-03-02 | 4,526,600 | 61.59 | 61.59 | 60.23 | 60.86 | 00:00:00 | | 2015-03-03 | 3,615,500 | 60.76 | 61.96 | 60.65 | 61.25 | 00:00:00 | | 2015-03-04 | 3,674,400 | 61.44 | 61.98 | 60.53 | 61.86 | 00:00:00 | | 2015-03-05 | 2,499,600 | 61.64 | 61.64 | 60.82 | 60.83 | 00:00:00 | | 2015-03-06 | 4,572,600 | 59.87 | 60.19 | 59.11 | 59.18 | 00:00:00 | | 2015-03-09 | 2,788,000 | 59.02 | 59.48 | 58.02 | 58.04 | 00:00:00 | | 2015-03-10 | 2,809,700 | 57.46 | 58.11 | 56.97 | 56.99 | 00:00:00 | | 2015-03-11 | 7,496,400 | 58.39 | 58.48 | 57.47 | 57.84 | 00:00:00 | | 2015-03-12 | 3,328,300 | 57.96 | 58.10 | 57.09 | 57.17 | 00:00:00 | | 2015-03-13 | 3,690,900 | 56.55 | 57.75 | 56.35 | 57.70 | 00:00:00 | | 2015-03-16 | 3,568,300 | 57.12 | 58.80 | 56.79 | 58.75 | 00:00:00 | | 2015-03-17 | 2,518,400 | 58.23 | 58.67 | 57.53 | 58.05 | 00:00:00 | | 2015-03-18 | 3,533,900 | 57.20 | 60.58 | 57.00 | 60.24 | 00:00:00 | | 2015-03-19 | 2,238,200 | 59.09 | 59.45 | 58.18 | 58.26 | 00:00:00 | | 2015-03-20 | 4,336,700 | 58.85 | 59.62 | 58.59 | 58.66 | 00:00:00 | | 2015-03-23 | 2,834,900 | 58.76 | 59.23 | 57.95 | 57.97 | 00:00:00 | | 2015-03-24 | 2,868,900 | 58.09 | 58.58 | 57.74 | 57.84 | 00:00:00 | | 2015-03-25 | 6,182,100 | 58.45 | 60.35 | 58.34 | 59.64 | 00:00:00 | | 2015-03-26 | 3,811,200 | 60.94 | 61.18 | 59.63 | 60.06 | 00:00:00 | | 2015-03-27 | 2,277,300 | 59.89 | 59.89 | 58.95 | 59.15 | 00:00:00 | | 2015-03-30 | 3,248,400 | 59.93 | 60.81 | 59.52 | 60.71 | 00:00:00 | | 2015-03-31 | 3,135,500 | 59.84 | 61.06 | 59.54 | 60.31 | 00:00:00 | | 2015-04-01 | 3,582,100 | 60.68 | 62.26 | 60.59 | 61.58 | 00:00:00 | | 2015-04-02 | 4,738,800 | 61.37 | 62.92 | 61.06 | 62.55 | 00:00:00 | | 2015-04-06 | 3,922,900 | 62.97 | 64.05 | 62.85 | 63.41 | 00:00:00 | | 2015-04-07 | 3,388,400 | 63.48 | 64.29 | 63.24 | 63.33 | 00:00:00 | | 2015-04-08 | 2,814,100 | 63.68 | 63.99 | 62.96 | 63.04 | 00:00:00 | | 2015-04-09 | 3,763,500 | 63.67 | 65.24 | 63.47 | 64.94 | 00:00:00 | | 2015-04-10 | 2,341,000 | 64.97 | 64.97 | 64.04 | 64.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
