|
 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 | | 2015-04-10 | 2,341,000 | 64.97 | 64.97 | 64.04 | 64.86 | 00:00:00 | | 2015-04-13 | 2,039,400 | 65.49 | 65.49 | 64.49 | 64.58 | 00:00:00 | | 2015-04-14 | 3,168,100 | 65.06 | 66.61 | 65.04 | 66.16 | 00:00:00 | | 2015-04-15 | 4,583,200 | 66.66 | 67.36 | 66.24 | 66.95 | 00:00:00 | | 2015-04-16 | 3,458,000 | 66.49 | 67.32 | 65.72 | 66.59 | 00:00:00 | | 2015-04-17 | 2,275,600 | 66.11 | 66.39 | 65.46 | 65.92 | 00:00:00 | | 2015-04-20 | 2,236,800 | 65.91 | 67.41 | 65.90 | 66.67 | 00:00:00 | | 2015-04-21 | 2,596,200 | 66.87 | 66.93 | 64.77 | 65.28 | 00:00:00 | | 2015-04-22 | 3,296,200 | 65.42 | 66.17 | 64.85 | 65.83 | 00:00:00 | | 2015-04-23 | 2,764,400 | 66.20 | 67.20 | 66.06 | 66.30 | 00:00:00 | | 2015-04-24 | 3,819,400 | 65.81 | 66.69 | 65.30 | 66.50 | 00:00:00 | | 2015-04-27 | 3,083,100 | 66.88 | 67.28 | 66.53 | 66.56 | 00:00:00 | | 2015-04-28 | 2,873,100 | 66.81 | 67.52 | 66.42 | 67.48 | 00:00:00 | | 2015-04-29 | 4,664,600 | 67.17 | 68.99 | 66.71 | 68.95 | 00:00:00 | | 2015-04-30 | 3,388,700 | 69.16 | 69.16 | 67.36 | 68.21 | 00:00:00 | | 2015-05-01 | 5,235,200 | 67.90 | 69.40 | 67.75 | 68.61 | 00:00:00 | | 2015-05-04 | 2,813,200 | 68.78 | 69.20 | 68.19 | 69.03 | 00:00:00 | | 2015-05-05 | 5,706,300 | 69.69 | 70.48 | 66.46 | 66.65 | 00:00:00 | | 2015-05-06 | 5,875,100 | 68.60 | 69.68 | 67.00 | 67.48 | 00:00:00 | | 2015-05-07 | 4,426,600 | 67.27 | 67.60 | 66.11 | 66.47 | 00:00:00 | | 2015-05-08 | 3,639,000 | 67.32 | 67.96 | 66.12 | 67.89 | 00:00:00 | | 2015-05-11 | 3,657,900 | 67.97 | 67.97 | 66.30 | 66.46 | 00:00:00 | | 2015-05-12 | 2,613,400 | 66.43 | 68.10 | 66.33 | 67.57 | 00:00:00 | | 2015-05-13 | 3,365,900 | 67.54 | 67.73 | 65.59 | 65.95 | 00:00:00 | | 2015-05-14 | 2,020,500 | 66.09 | 66.62 | 65.55 | 65.68 | 00:00:00 | | 2015-05-15 | 2,443,000 | 65.16 | 66.15 | 64.86 | 65.86 | 00:00:00 | | 2015-05-18 | 2,007,900 | 65.09 | 66.35 | 65.06 | 66.24 | 00:00:00 | | 2015-05-19 | 2,795,400 | 65.37 | 65.75 | 64.71 | 64.78 | 00:00:00 | | 2015-05-20 | 2,945,600 | 65.53 | 65.98 | 64.87 | 65.82 | 00:00:00 | | 2015-05-21 | 2,922,300 | 66.28 | 67.60 | 66.28 | 67.51 | 00:00:00 | | 2015-05-22 | 2,311,000 | 66.84 | 67.96 | 66.64 | 67.47 | 00:00:00 | | 2015-05-26 | 2,575,400 | 66.48 | 67.23 | 66.20 | 66.29 | 00:00:00 | | 2015-05-27 | 1,970,500 | 66.14 | 66.85 | 65.26 | 66.05 | 00:00:00 | | 2015-05-28 | 2,167,600 | 65.88 | 65.95 | 64.78 | 65.38 | 00:00:00 | | 2015-05-29 | 2,596,400 | 65.48 | 65.70 | 64.79 | 65.22 | 00:00:00 | | 2015-06-01 | 3,266,000 | 65.39 | 65.50 | 63.83 | 64.47 | 00:00:00 | | 2015-06-02 | 2,395,600 | 64.84 | 65.32 | 64.30 | 64.83 | 00:00:00 | | 2015-06-03 | 2,378,500 | 64.61 | 65.01 | 63.78 | 63.91 | 00:00:00 | | 2015-06-04 | 3,106,900 | 63.38 | 63.57 | 62.93 | 63.08 | 00:00:00 | | 2015-06-05 | 2,740,500 | 62.72 | 64.54 | 62.55 | 63.80 | 00:00:00 | | 2015-06-08 | 3,319,900 | 63.38 | 63.88 | 62.19 | 62.50 | 00:00:00 | | 2015-06-09 | 3,569,400 | 63.18 | 63.67 | 62.01 | 62.12 | 00:00:00 | | 2015-06-10 | 4,079,400 | 63.03 | 64.07 | 62.49 | 63.81 | 00:00:00 | | 2015-06-11 | 3,200,500 | 63.84 | 64.05 | 62.89 | 62.94 | 00:00:00 | | 2015-06-12 | 3,113,700 | 62.58 | 62.62 | 61.33 | 61.87 | 00:00:00 | | 2015-06-15 | 2,137,900 | 61.38 | 62.18 | 61.28 | 61.63 | 00:00:00 | | 2015-06-16 | 2,184,400 | 61.62 | 62.54 | 61.50 | 62.46 | 00:00:00 | | 2015-06-17 | 2,355,100 | 62.45 | 63.41 | 61.29 | 61.64 | 00:00:00 | | 2015-06-18 | 1,988,000 | 61.91 | 62.19 | 61.37 | 61.44 | 00:00:00 | | 2015-06-19 | 2,928,300 | 61.17 | 61.58 | 60.92 | 60.97 | 00:00:00 | | 2015-06-22 | 1,885,200 | 61.15 | 61.55 | 60.56 | 61.35 | 00:00:00 | | 2015-06-23 | 1,780,400 | 61.40 | 61.62 | 61.19 | 61.43 | 00:00:00 | | 2015-06-24 | 1,545,000 | 61.24 | 61.79 | 60.99 | 61.09 | 00:00:00 | | 2015-06-25 | 2,552,900 | 61.25 | 61.35 | 60.18 | 60.38 | 00:00:00 | | 2015-06-26 | 2,539,000 | 60.42 | 60.83 | 59.88 | 60.46 | 00:00:00 | | 2015-06-29 | 2,931,200 | 59.51 | 59.99 | 58.77 | 58.82 | 00:00:00 | | 2015-06-30 | 3,291,700 | 59.61 | 59.88 | 59.07 | 59.49 | 00:00:00 | | 2015-07-01 | 3,556,700 | 59.42 | 59.80 | 57.48 | 57.73 | 00:00:00 | | 2015-07-02 | 2,826,200 | 57.87 | 58.43 | 57.58 | 57.87 | 00:00:00 | | 2015-07-06 | 3,255,700 | 56.81 | 57.94 | 56.46 | 56.68 | 00:00:00 | | 2015-07-07 | 3,506,200 | 56.57 | 57.39 | 55.12 | 57.32 | 00:00:00 | | 2015-07-08 | 3,024,900 | 56.97 | 57.49 | 55.24 | 55.55 | 00:00:00 | | 2015-07-09 | 2,548,100 | 56.75 | 57.13 | 55.93 | 55.94 | 00:00:00 | | 2015-07-10 | 2,757,400 | 56.61 | 56.93 | 55.68 | 55.85 | 00:00:00 | | 2015-07-13 | 3,272,700 | 55.98 | 56.00 | 55.03 | 55.40 | 00:00:00 | | 2015-07-14 | 3,200,300 | 55.40 | 56.47 | 55.02 | 56.14 | 00:00:00 | | 2015-07-15 | 3,564,600 | 55.63 | 56.37 | 54.45 | 54.84 | 00:00:00 | | 2015-07-16 | 2,904,100 | 55.07 | 55.38 | 54.14 | 54.37 | 00:00:00 | | 2015-07-17 | 2,783,100 | 54.13 | 54.37 | 53.44 | 53.64 | 00:00:00 | | 2015-07-20 | 4,649,500 | 53.37 | 53.63 | 51.83 | 51.83 | 00:00:00 | | 2015-07-21 | 4,347,500 | 52.05 | 52.53 | 51.70 | 52.08 | 00:00:00 | | 2015-07-22 | 3,855,400 | 51.84 | 51.94 | 50.62 | 51.14 | 00:00:00 | | 2015-07-23 | 3,548,500 | 51.21 | 51.44 | 50.35 | 51.16 | 00:00:00 | | 2015-07-24 | 4,962,800 | 51.08 | 51.14 | 49.03 | 49.40 | 00:00:00 | | 2015-07-27 | 5,668,900 | 48.42 | 49.42 | 48.21 | 48.83 | 00:00:00 | | 2015-07-28 | 4,845,400 | 49.12 | 50.45 | 48.64 | 49.99 | 00:00:00 | | 2015-07-29 | 4,208,200 | 49.89 | 51.74 | 49.68 | 51.18 | 00:00:00 | | 2015-07-30 | 3,515,600 | 51.00 | 51.67 | 50.13 | 50.61 | 00:00:00 | | 2015-07-31 | 3,978,100 | 50.21 | 50.36 | 49.35 | 49.42 | 00:00:00 | | 2015-08-03 | 4,218,700 | 48.75 | 49.66 | 48.11 | 48.36 | 00:00:00 | | 2015-08-04 | 4,692,200 | 48.65 | 49.65 | 48.12 | 48.74 | 00:00:00 | | 2015-08-05 | 7,958,100 | 50.34 | 51.68 | 46.67 | 46.95 | 00:00:00 | | 2015-08-06 | 5,896,900 | 46.90 | 48.64 | 46.45 | 48.30 | 00:00:00 | | 2015-08-07 | 4,353,900 | 48.04 | 48.76 | 45.98 | 46.41 | 00:00:00 | | 2015-08-10 | 6,383,400 | 46.64 | 48.23 | 46.15 | 47.88 | 00:00:00 | | 2015-08-11 | 5,708,400 | 46.72 | 47.61 | 46.58 | 47.30 | 00:00:00 | | 2015-08-12 | 5,413,800 | 47.22 | 48.02 | 46.18 | 47.88 | 00:00:00 | | 2015-08-13 | 5,170,500 | 47.29 | 47.52 | 45.91 | 46.01 | 00:00:00 | | 2015-08-14 | 5,960,200 | 45.88 | 46.52 | 45.69 | 46.06 | 00:00:00 | | 2015-08-17 | 3,443,800 | 45.79 | 46.72 | 45.60 | 46.41 | 00:00:00 | | 2015-08-18 | 3,961,800 | 46.04 | 46.69 | 45.91 | 46.22 | 00:00:00 | | 2015-08-19 | 4,362,900 | 45.92 | 46.14 | 44.44 | 44.66 | 00:00:00 | | 2015-08-20 | 5,362,200 | 45.09 | 45.09 | 42.80 | 42.81 | 00:00:00 | | 2015-08-21 | 5,713,400 | 42.36 | 42.74 | 41.09 | 41.09 | 00:00:00 | | 2015-08-24 | 10,777,700 | 38.42 | 40.29 | 37.00 | 38.08 | 00:00:00 | | 2015-08-25 | 7,888,100 | 39.58 | 39.58 | 36.63 | 36.63 | 00:00:00 | | 2015-08-26 | 7,326,200 | 37.40 | 38.48 | 36.97 | 38.45 | 00:00:00 | | 2015-08-27 | 8,944,300 | 39.32 | 41.21 | 39.19 | 40.78 | 00:00:00 | | 2015-08-28 | 8,493,300 | 40.52 | 42.72 | 40.35 | 42.20 | 00:00:00 | | 2015-08-31 | 7,103,400 | 41.57 | 43.19 | 40.50 | 42.66 | 00:00:00 | | 2015-09-01 | 6,659,800 | 41.07 | 42.09 | 39.97 | 40.33 | 00:00:00 | | 2015-09-02 | 5,346,000 | 41.17 | 41.24 | 39.14 | 40.72 | 00:00:00 | | 2015-09-03 | 5,351,800 | 40.83 | 42.20 | 40.39 | 40.83 | 00:00:00 | | 2015-09-04 | 3,856,600 | 39.99 | 40.43 | 39.64 | 40.14 | 00:00:00 | | 2015-09-08 | 4,629,500 | 40.74 | 40.77 | 39.47 | 40.50 | 00:00:00 | | 2015-09-09 | 7,694,200 | 40.90 | 41.50 | 39.39 | 39.69 | 00:00:00 | | 2015-09-10 | 5,826,100 | 39.88 | 40.60 | 39.29 | 39.99 | 00:00:00 | | 2015-09-11 | 4,692,300 | 39.00 | 39.21 | 38.12 | 38.84 | 00:00:00 | | 2015-09-14 | 4,426,600 | 38.72 | 39.00 | 38.18 | 38.91 | 00:00:00 | | 2015-09-15 | 3,161,400 | 39.11 | 39.62 | 38.79 | 39.17 | 00:00:00 | | 2015-09-16 | 4,303,400 | 39.49 | 41.12 | 39.49 | 41.05 | 00:00:00 | | 2015-09-17 | 5,200,400 | 41.09 | 41.97 | 40.60 | 40.81 | 00:00:00 | | 2015-09-18 | 5,656,600 | 39.96 | 40.42 | 39.36 | 39.78 | 00:00:00 | | 2015-09-21 | 3,387,100 | 40.20 | 40.79 | 39.46 | 40.33 | 00:00:00 | | 2015-09-22 | 5,051,100 | 39.65 | 40.61 | 39.12 | 39.50 | 00:00:00 | | 2015-09-23 | 3,995,200 | 39.56 | 39.79 | 38.07 | 38.15 | 00:00:00 | | 2015-09-24 | 4,799,300 | 37.71 | 38.95 | 37.41 | 38.60 | 00:00:00 | | 2015-09-25 | 4,238,100 | 38.86 | 39.00 | 38.15 | 38.47 | 00:00:00 | | 2015-09-28 | 5,767,600 | 38.01 | 38.20 | 36.75 | 36.75 | 00:00:00 | | 2015-09-29 | 5,113,700 | 37.06 | 37.20 | 36.02 | 36.43 | 00:00:00 | | 2015-09-30 | 6,562,900 | 36.97 | 37.47 | 36.01 | 37.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
