TR4DER - Devon Energy Corp [DVN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-23	14,786,100	27.59	27.87	25.45	25.76	00:00:00
2016-03-24	12,665,300	24.88	26.63	24.60	26.47	00:00:00
2016-03-28	9,682,000	26.54	26.61	25.22	25.84	00:00:00
2016-03-29	12,564,500	25.28	26.17	24.58	26.09	00:00:00
2016-03-30	10,607,400	26.57	26.97	25.66	26.20	00:00:00
2016-03-31	11,392,800	26.02	27.50	25.89	27.44	00:00:00
2016-04-01	15,192,800	26.39	26.87	25.60	26.61	00:00:00
2016-04-04	8,820,200	26.72	27.29	25.94	26.05	00:00:00
2016-04-05	10,010,800	25.61	26.84	25.55	26.39	00:00:00
2016-04-06	12,189,100	26.89	27.96	26.28	27.56	00:00:00
2016-04-07	10,520,800	27.36	28.25	27.15	27.60	00:00:00
2016-04-08	9,860,400	28.60	29.37	28.45	28.77	00:00:00
2016-04-11	8,319,700	29.01	29.70	28.91	29.05	00:00:00
2016-04-12	16,249,800	29.79	31.26	29.29	30.96	00:00:00
2016-04-13	13,261,100	30.76	31.28	30.08	30.96	00:00:00
2016-04-14	10,426,600	31.18	31.41	30.58	31.35	00:00:00
2016-04-15	10,839,300	31.01	31.65	30.43	31.40	00:00:00
2016-04-18	10,858,500	29.97	32.29	29.73	32.00	00:00:00
2016-04-19	11,756,100	32.90	33.95	32.45	33.62	00:00:00
2016-04-20	12,894,700	33.00	35.37	32.61	34.75	00:00:00
2016-04-21	13,847,800	34.86	35.25	33.82	33.93	00:00:00
2016-04-22	11,283,200	34.27	35.54	34.26	35.20	00:00:00
2016-04-25	11,092,200	34.96	35.18	33.56	33.95	00:00:00
2016-04-26	10,913,500	34.35	34.99	33.91	34.62	00:00:00
2016-04-27	14,898,800	34.90	37.18	34.90	36.91	00:00:00
2016-04-28	11,942,800	36.45	37.67	35.90	36.11	00:00:00
2016-04-29	16,825,100	36.54	36.95	33.82	34.68	00:00:00
2016-05-02	9,863,000	34.43	34.84	33.50	34.56	00:00:00
2016-05-03	12,639,700	33.79	33.98	32.40	32.75	00:00:00
2016-05-04	17,748,700	33.94	34.25	30.28	31.31	00:00:00
2016-05-05	10,994,800	32.49	32.94	30.71	31.20	00:00:00
2016-05-06	10,078,600	30.72	32.34	30.55	31.40	00:00:00
2016-05-09	9,716,300	31.00	31.07	29.60	30.04	00:00:00
2016-05-10	7,598,600	30.40	31.56	30.11	31.54	00:00:00
2016-05-11	10,706,300	31.24	33.39	30.67	32.54	00:00:00
2016-05-12	9,702,100	33.70	34.12	32.37	32.71	00:00:00
2016-05-13	6,699,000	31.89	33.36	31.80	32.52	00:00:00
2016-05-16	8,555,600	33.48	34.42	33.47	33.79	00:00:00
2016-05-17	9,802,000	33.89	35.05	33.41	34.63	00:00:00
2016-05-18	9,747,100	34.46	34.96	33.74	34.12	00:00:00
2016-05-19	8,079,600	33.55	34.23	32.77	33.90	00:00:00
2016-05-20	7,381,800	34.27	34.54	33.62	34.25	00:00:00
2016-05-23	6,473,600	33.97	34.74	33.77	34.54	00:00:00
2016-05-24	7,877,400	34.79	35.35	34.11	34.49	00:00:00
2016-05-25	9,777,800	35.00	36.66	34.77	36.44	00:00:00
2016-05-26	7,525,200	36.82	37.08	35.85	35.90	00:00:00
2016-05-27	5,381,100	35.56	35.93	35.10	35.90	00:00:00
2016-05-31	5,982,400	36.19	37.16	35.88	36.09	00:00:00
2016-06-01	8,015,100	35.37	36.17	34.89	36.15	00:00:00
2016-06-02	6,618,300	35.44	36.82	35.39	36.81	00:00:00
2016-06-03	6,982,300	36.89	37.44	35.60	35.92	00:00:00
2016-06-06	7,974,000	37.26	37.69	36.66	37.56	00:00:00
2016-06-07	9,741,800	37.96	39.10	37.82	38.76	00:00:00
2016-06-08	9,505,000	39.14	39.47	37.49	37.58	00:00:00
2016-06-09	5,724,000	36.94	37.63	36.43	37.45	00:00:00
2016-06-10	8,006,400	36.57	36.82	34.85	35.12	00:00:00
2016-06-13	7,993,900	34.84	36.53	34.78	35.78	00:00:00
2016-06-14	7,375,800	35.60	36.43	34.52	35.55	00:00:00
2016-06-15	6,979,200	35.42	36.01	34.67	35.09	00:00:00
2016-06-16	17,227,100	34.96	35.40	33.61	34.80	00:00:00
2016-06-17	13,227,500	35.28	36.44	35.15	35.98	00:00:00
2016-06-20	9,495,900	36.80	37.76	36.74	37.32	00:00:00
2016-06-21	7,588,500	37.17	38.42	36.76	38.19	00:00:00
2016-06-22	6,669,500	38.54	38.91	37.56	37.94	00:00:00
2016-06-23	5,827,400	38.44	38.86	38.06	38.80	00:00:00
2016-06-24	17,520,400	36.43	37.76	35.65	35.85	00:00:00
2016-06-27	15,020,900	35.17	35.34	32.81	33.75	00:00:00
2016-06-28	8,328,700	35.02	36.13	34.88	35.99	00:00:00
2016-06-29	6,788,500	36.61	37.15	36.32	36.69	00:00:00
2016-06-30	6,245,700	36.54	36.79	35.82	36.25	00:00:00
2016-07-01	7,255,300	35.98	37.64	35.88	37.45	00:00:00
2016-07-05	6,301,700	36.43	36.73	35.47	36.15	00:00:00
2016-07-06	6,942,600	35.83	37.02	35.68	36.98	00:00:00
2016-07-07	7,528,400	37.54	38.39	36.35	36.81	00:00:00
2016-07-08	5,572,500	37.58	37.91	36.64	37.58	00:00:00
2016-07-11	5,611,900	38.10	38.46	37.62	37.67	00:00:00
2016-07-12	8,801,300	38.82	40.30	38.62	40.01	00:00:00
2016-07-13	6,562,600	40.04	40.25	38.18	39.00	00:00:00
2016-07-14	6,364,100	39.83	39.90	38.28	38.39	00:00:00
2016-07-15	5,248,100	38.59	39.01	37.92	38.29	00:00:00
2016-07-18	5,425,600	37.88	38.38	37.38	38.11	00:00:00
2016-07-19	5,817,200	38.33	38.49	37.65	37.75	00:00:00
2016-07-20	6,032,300	37.31	38.32	36.78	37.96	00:00:00
2016-07-21	5,794,200	37.96	38.91	37.26	37.33	00:00:00
2016-07-22	4,792,500	37.60	37.93	37.22	37.75	00:00:00
2016-07-25	6,405,100	37.34	37.44	36.00	36.08	00:00:00
2016-07-26	11,555,500	36.07	37.74	36.00	37.46	00:00:00
2016-07-27	11,405,300	37.82	38.47	35.90	36.13	00:00:00
2016-07-28	6,023,400	36.21	36.64	35.66	36.13	00:00:00
2016-07-29	10,223,600	35.94	38.36	35.61	38.28	00:00:00
2016-08-01	8,459,100	37.74	37.76	35.74	35.91	00:00:00
2016-08-02	9,254,100	36.22	36.85	35.01	36.12	00:00:00
2016-08-03	11,704,400	36.12	38.13	35.54	38.00	00:00:00
2016-08-04	9,601,100	37.80	38.89	37.28	38.61	00:00:00
2016-08-05	6,629,900	38.67	39.68	38.06	39.51	00:00:00
2016-08-08	9,178,300	40.00	41.10	39.84	40.20	00:00:00
2016-08-09	4,895,200	40.50	40.77	39.65	39.90	00:00:00
2016-08-10	4,835,300	40.15	40.42	39.40	39.57	00:00:00
2016-08-11	7,399,800	40.09	41.66	39.60	41.31	00:00:00
2016-08-12	4,588,600	41.57	42.10	41.37	41.67	00:00:00
2016-08-15	3,928,800	42.15	42.68	41.85	41.96	00:00:00
2016-08-16	7,562,300	42.73	42.77	41.58	42.47	00:00:00
2016-08-17	7,074,400	42.47	43.41	42.01	43.31	00:00:00
2016-08-18	6,774,500	43.66	45.01	43.66	44.76	00:00:00
2016-08-19	4,458,400	44.47	44.73	43.86	44.33	00:00:00
2016-08-22	4,682,800	43.65	44.44	43.40	44.10	00:00:00
2016-08-23	5,730,900	43.71	45.45	43.71	45.23	00:00:00
2016-08-24	4,770,200	44.84	45.38	44.31	44.51	00:00:00
2016-08-25	4,122,700	44.51	45.00	43.94	44.38	00:00:00
2016-08-26	4,756,200	44.58	45.23	44.10	44.43	00:00:00
2016-08-29	5,554,700	44.39	45.06	44.22	45.01	00:00:00
2016-08-30	5,286,700	45.01	45.62	44.03	44.44	00:00:00
2016-08-31	6,948,600	43.94	44.17	42.74	43.33	00:00:00
2016-09-01	6,026,800	43.18	43.92	42.83	43.70	00:00:00
2016-09-02	5,095,700	44.18	45.07	44.04	44.27	00:00:00
2016-09-06	4,672,700	44.10	44.63	43.59	44.21	00:00:00
2016-09-07	4,112,800	44.55	44.90	43.77	44.20	00:00:00
2016-09-08	6,440,900	44.80	45.52	44.21	45.28	00:00:00
2016-09-09	6,364,200	44.66	44.87	43.21	43.36	00:00:00
2016-09-12	5,389,400	42.69	43.67	42.02	43.19	00:00:00
2016-09-13	7,034,900	42.39	42.41	40.90	41.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>