|
 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 | | 2015-09-30 | 6,562,900 | 36.97 | 37.47 | 36.01 | 37.09 | 00:00:00 | | 2015-10-01 | 5,624,400 | 37.86 | 38.92 | 37.37 | 37.75 | 00:00:00 | | 2015-10-02 | 6,432,200 | 37.38 | 40.80 | 37.20 | 40.72 | 00:00:00 | | 2015-10-05 | 7,163,800 | 41.18 | 43.42 | 41.10 | 42.92 | 00:00:00 | | 2015-10-06 | 6,581,400 | 43.09 | 44.48 | 42.74 | 43.75 | 00:00:00 | | 2015-10-07 | 6,390,100 | 44.55 | 45.45 | 42.45 | 43.86 | 00:00:00 | | 2015-10-08 | 4,615,400 | 43.63 | 44.96 | 43.06 | 44.67 | 00:00:00 | | 2015-10-09 | 5,759,400 | 44.97 | 45.37 | 44.18 | 45.24 | 00:00:00 | | 2015-10-12 | 4,022,800 | 45.24 | 45.34 | 43.54 | 43.99 | 00:00:00 | | 2015-10-13 | 3,096,100 | 43.50 | 44.82 | 43.15 | 43.72 | 00:00:00 | | 2015-10-14 | 3,535,700 | 43.57 | 44.88 | 43.44 | 44.65 | 00:00:00 | | 2015-10-15 | 3,730,800 | 44.40 | 45.71 | 44.18 | 45.67 | 00:00:00 | | 2015-10-16 | 5,118,700 | 46.10 | 46.46 | 45.10 | 46.43 | 00:00:00 | | 2015-10-19 | 4,292,300 | 45.61 | 45.94 | 44.85 | 45.28 | 00:00:00 | | 2015-10-20 | 2,976,700 | 45.25 | 46.37 | 45.01 | 45.69 | 00:00:00 | | 2015-10-21 | 6,868,500 | 45.42 | 45.61 | 43.34 | 43.90 | 00:00:00 | | 2015-10-22 | 4,382,000 | 44.40 | 45.02 | 43.63 | 44.75 | 00:00:00 | | 2015-10-23 | 3,298,900 | 44.38 | 45.23 | 43.95 | 44.96 | 00:00:00 | | 2015-10-26 | 3,933,300 | 44.76 | 44.79 | 42.74 | 42.79 | 00:00:00 | | 2015-10-27 | 5,450,600 | 42.02 | 42.02 | 40.53 | 41.20 | 00:00:00 | | 2015-10-28 | 6,531,700 | 40.60 | 42.27 | 39.83 | 41.56 | 00:00:00 | | 2015-10-29 | 5,629,300 | 41.22 | 42.48 | 40.90 | 41.04 | 00:00:00 | | 2015-10-30 | 5,747,900 | 41.24 | 42.58 | 40.33 | 41.93 | 00:00:00 | | 2015-11-02 | 5,415,900 | 41.34 | 43.31 | 41.00 | 43.13 | 00:00:00 | | 2015-11-03 | 6,552,400 | 43.65 | 46.49 | 43.37 | 45.22 | 00:00:00 | | 2015-11-04 | 9,557,300 | 46.73 | 47.84 | 45.92 | 46.49 | 00:00:00 | | 2015-11-05 | 6,365,200 | 46.24 | 48.54 | 46.00 | 47.51 | 00:00:00 | | 2015-11-06 | 5,692,500 | 47.06 | 48.68 | 46.27 | 46.87 | 00:00:00 | | 2015-11-09 | 5,286,500 | 47.45 | 48.08 | 46.40 | 46.98 | 00:00:00 | | 2015-11-10 | 5,131,400 | 46.80 | 48.25 | 46.62 | 47.76 | 00:00:00 | | 2015-11-11 | 4,201,700 | 47.57 | 47.82 | 45.23 | 45.62 | 00:00:00 | | 2015-11-12 | 6,059,100 | 44.97 | 46.07 | 44.40 | 45.06 | 00:00:00 | | 2015-11-13 | 5,083,200 | 45.00 | 45.84 | 44.48 | 45.05 | 00:00:00 | | 2015-11-16 | 3,866,600 | 45.12 | 46.54 | 44.96 | 46.50 | 00:00:00 | | 2015-11-17 | 3,763,600 | 46.15 | 46.49 | 45.00 | 45.91 | 00:00:00 | | 2015-11-18 | 3,161,600 | 46.48 | 47.39 | 45.67 | 47.07 | 00:00:00 | | 2015-11-19 | 3,657,400 | 46.50 | 46.98 | 45.31 | 45.98 | 00:00:00 | | 2015-11-20 | 3,956,900 | 46.12 | 46.51 | 45.07 | 45.25 | 00:00:00 | | 2015-11-23 | 3,053,200 | 45.07 | 45.65 | 44.63 | 44.93 | 00:00:00 | | 2015-11-24 | 3,128,000 | 45.47 | 47.03 | 45.33 | 46.55 | 00:00:00 | | 2015-11-25 | 2,283,500 | 46.30 | 46.41 | 45.35 | 45.91 | 00:00:00 | | 2015-11-27 | 1,170,200 | 45.44 | 45.70 | 44.68 | 44.87 | 00:00:00 | | 2015-11-30 | 4,329,200 | 45.08 | 46.57 | 44.88 | 46.01 | 00:00:00 | | 2015-12-01 | 3,805,200 | 46.11 | 46.52 | 45.67 | 46.49 | 00:00:00 | | 2015-12-02 | 4,770,800 | 45.78 | 46.08 | 43.44 | 43.53 | 00:00:00 | | 2015-12-03 | 9,809,600 | 43.87 | 43.87 | 40.68 | 41.10 | 00:00:00 | | 2015-12-04 | 5,889,000 | 40.34 | 40.99 | 39.62 | 40.53 | 00:00:00 | | 2015-12-07 | 11,360,800 | 37.76 | 38.26 | 36.13 | 36.44 | 00:00:00 | | 2015-12-08 | 13,130,500 | 35.30 | 35.76 | 33.52 | 35.19 | 00:00:00 | | 2015-12-09 | 7,904,400 | 36.39 | 36.47 | 34.38 | 35.32 | 00:00:00 | | 2015-12-10 | 6,798,400 | 35.10 | 36.70 | 34.70 | 35.51 | 00:00:00 | | 2015-12-11 | 5,897,800 | 34.54 | 35.40 | 33.41 | 33.55 | 00:00:00 | | 2015-12-14 | 11,006,400 | 33.37 | 33.72 | 31.40 | 31.54 | 00:00:00 | | 2015-12-15 | 7,796,000 | 31.98 | 32.44 | 31.50 | 31.87 | 00:00:00 | | 2015-12-16 | 8,350,500 | 31.85 | 32.05 | 29.98 | 30.57 | 00:00:00 | | 2015-12-17 | 15,841,400 | 30.51 | 30.66 | 28.00 | 28.98 | 00:00:00 | | 2015-12-18 | 8,833,800 | 28.95 | 29.98 | 28.58 | 28.67 | 00:00:00 | | 2015-12-21 | 7,462,700 | 28.70 | 29.67 | 28.39 | 28.83 | 00:00:00 | | 2015-12-22 | 8,734,100 | 28.82 | 30.34 | 28.65 | 29.83 | 00:00:00 | | 2015-12-23 | 10,245,900 | 30.61 | 33.38 | 30.60 | 33.20 | 00:00:00 | | 2015-12-24 | 3,816,900 | 33.22 | 33.47 | 32.03 | 32.70 | 00:00:00 | | 2015-12-28 | 4,816,600 | 32.24 | 32.48 | 31.28 | 31.69 | 00:00:00 | | 2015-12-29 | 5,472,700 | 32.31 | 32.84 | 31.51 | 32.24 | 00:00:00 | | 2015-12-30 | 5,230,900 | 31.50 | 32.53 | 30.73 | 31.00 | 00:00:00 | | 2015-12-31 | 4,419,700 | 30.99 | 32.20 | 30.57 | 32.00 | 00:00:00 | | 2016-01-04 | 6,770,300 | 31.78 | 32.91 | 31.53 | 32.32 | 00:00:00 | | 2016-01-05 | 6,233,500 | 32.20 | 32.93 | 31.56 | 32.83 | 00:00:00 | | 2016-01-06 | 7,738,900 | 31.61 | 31.63 | 30.13 | 30.21 | 00:00:00 | | 2016-01-07 | 11,164,900 | 29.21 | 30.13 | 27.90 | 28.06 | 00:00:00 | | 2016-01-08 | 8,158,900 | 28.35 | 28.93 | 27.45 | 28.50 | 00:00:00 | | 2016-01-11 | 10,329,800 | 28.80 | 28.83 | 26.51 | 26.97 | 00:00:00 | | 2016-01-12 | 14,149,600 | 27.66 | 27.86 | 24.55 | 25.72 | 00:00:00 | | 2016-01-13 | 11,428,300 | 26.36 | 26.69 | 24.22 | 24.80 | 00:00:00 | | 2016-01-14 | 8,580,900 | 25.04 | 26.22 | 24.18 | 25.96 | 00:00:00 | | 2016-01-15 | 9,636,900 | 24.37 | 24.65 | 23.36 | 24.49 | 00:00:00 | | 2016-01-19 | 9,292,900 | 24.88 | 24.88 | 22.75 | 23.48 | 00:00:00 | | 2016-01-20 | 18,559,600 | 22.56 | 22.65 | 19.69 | 21.59 | 00:00:00 | | 2016-01-21 | 10,874,100 | 21.33 | 24.92 | 21.18 | 24.18 | 00:00:00 | | 2016-01-22 | 14,571,700 | 26.44 | 27.50 | 24.97 | 25.63 | 00:00:00 | | 2016-01-25 | 10,237,500 | 24.75 | 26.02 | 22.76 | 22.77 | 00:00:00 | | 2016-01-26 | 7,526,500 | 23.89 | 24.65 | 22.70 | 24.56 | 00:00:00 | | 2016-01-27 | 10,939,600 | 24.16 | 25.85 | 23.52 | 24.49 | 00:00:00 | | 2016-01-28 | 11,270,400 | 25.80 | 26.99 | 25.21 | 26.79 | 00:00:00 | | 2016-01-29 | 11,233,700 | 27.06 | 28.66 | 26.80 | 27.90 | 00:00:00 | | 2016-02-01 | 8,310,500 | 27.03 | 27.03 | 25.40 | 26.06 | 00:00:00 | | 2016-02-02 | 7,763,100 | 24.88 | 25.38 | 24.46 | 24.69 | 00:00:00 | | 2016-02-03 | 12,304,200 | 25.35 | 26.60 | 24.12 | 26.59 | 00:00:00 | | 2016-02-04 | 11,714,800 | 26.77 | 28.87 | 26.42 | 26.56 | 00:00:00 | | 2016-02-05 | 9,498,700 | 25.85 | 25.94 | 24.34 | 24.85 | 00:00:00 | | 2016-02-08 | 9,301,700 | 24.06 | 24.18 | 22.24 | 23.68 | 00:00:00 | | 2016-02-09 | 8,641,700 | 22.73 | 23.40 | 22.12 | 22.66 | 00:00:00 | | 2016-02-10 | 9,832,700 | 22.20 | 23.42 | 21.32 | 21.63 | 00:00:00 | | 2016-02-11 | 15,188,000 | 21.02 | 21.60 | 19.62 | 21.25 | 00:00:00 | | 2016-02-12 | 19,862,600 | 20.62 | 21.82 | 20.57 | 21.69 | 00:00:00 | | 2016-02-16 | 13,570,700 | 22.34 | 22.53 | 20.25 | 21.26 | 00:00:00 | | 2016-02-17 | 30,376,600 | 20.41 | 20.83 | 18.38 | 20.33 | 00:00:00 | | 2016-02-18 | 97,113,300 | 19.21 | 20.41 | 18.99 | 19.70 | 00:00:00 | | 2016-02-19 | 33,897,400 | 19.25 | 19.31 | 18.07 | 18.65 | 00:00:00 | | 2016-02-22 | 24,295,300 | 18.65 | 20.50 | 18.65 | 20.30 | 00:00:00 | | 2016-02-23 | 19,162,400 | 20.08 | 20.39 | 18.89 | 18.91 | 00:00:00 | | 2016-02-24 | 17,774,200 | 18.46 | 19.50 | 18.22 | 19.41 | 00:00:00 | | 2016-02-25 | 16,396,100 | 19.45 | 19.95 | 18.85 | 19.56 | 00:00:00 | | 2016-02-26 | 24,939,500 | 20.37 | 20.58 | 19.84 | 20.29 | 00:00:00 | | 2016-02-29 | 17,669,900 | 20.42 | 20.44 | 19.49 | 19.68 | 00:00:00 | | 2016-03-01 | 22,682,400 | 19.99 | 20.00 | 18.56 | 19.22 | 00:00:00 | | 2016-03-02 | 20,260,300 | 19.06 | 21.54 | 18.85 | 21.52 | 00:00:00 | | 2016-03-03 | 17,465,200 | 21.39 | 22.51 | 21.19 | 22.00 | 00:00:00 | | 2016-03-04 | 21,247,800 | 22.51 | 24.04 | 21.45 | 23.31 | 00:00:00 | | 2016-03-07 | 21,772,300 | 23.30 | 24.72 | 23.29 | 24.19 | 00:00:00 | | 2016-03-08 | 15,959,600 | 23.91 | 23.91 | 21.44 | 21.47 | 00:00:00 | | 2016-03-09 | 14,392,600 | 22.07 | 23.44 | 21.50 | 22.93 | 00:00:00 | | 2016-03-10 | 18,339,500 | 22.68 | 22.77 | 21.15 | 22.48 | 00:00:00 | | 2016-03-11 | 19,561,400 | 23.37 | 25.04 | 23.31 | 24.78 | 00:00:00 | | 2016-03-14 | 12,254,800 | 24.02 | 24.96 | 23.80 | 24.79 | 00:00:00 | | 2016-03-15 | 12,368,600 | 24.30 | 24.60 | 23.13 | 24.09 | 00:00:00 | | 2016-03-16 | 15,682,800 | 24.36 | 26.24 | 24.21 | 26.22 | 00:00:00 | | 2016-03-17 | 17,452,800 | 27.03 | 28.07 | 26.33 | 27.40 | 00:00:00 | | 2016-03-18 | 25,942,800 | 27.93 | 28.56 | 26.45 | 27.54 | 00:00:00 | | 2016-03-21 | 12,896,600 | 27.29 | 28.85 | 27.07 | 28.02 | 00:00:00 | | 2016-03-22 | 10,758,200 | 27.57 | 28.63 | 27.50 | 28.01 | 00:00:00 | | 2016-03-23 | 14,786,100 | 27.59 | 27.87 | 25.45 | 25.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
