|
 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 | | 2016-09-13 | 7,034,900 | 42.39 | 42.41 | 40.90 | 41.14 | 00:00:00 | | 2016-09-14 | 6,520,800 | 40.97 | 41.80 | 39.91 | 40.18 | 00:00:00 | | 2016-09-15 | 4,470,500 | 40.39 | 41.25 | 40.26 | 40.90 | 00:00:00 | | 2016-09-16 | 5,528,500 | 40.00 | 41.13 | 39.92 | 40.99 | 00:00:00 | | 2016-09-19 | 3,869,200 | 41.54 | 41.85 | 40.80 | 40.85 | 00:00:00 | | 2016-09-20 | 3,879,400 | 40.84 | 41.70 | 40.47 | 40.66 | 00:00:00 | | 2016-09-21 | 4,746,400 | 41.24 | 42.22 | 41.15 | 42.17 | 00:00:00 | | 2016-09-22 | 4,600,200 | 42.91 | 43.11 | 41.76 | 41.88 | 00:00:00 | | 2016-09-23 | 8,027,200 | 41.57 | 41.98 | 39.19 | 39.54 | 00:00:00 | | 2016-09-26 | 6,346,700 | 39.81 | 40.30 | 39.26 | 39.64 | 00:00:00 | | 2016-09-27 | 8,849,200 | 39.00 | 39.00 | 37.85 | 38.38 | 00:00:00 | | 2016-09-28 | 10,634,800 | 38.75 | 41.85 | 37.98 | 41.58 | 00:00:00 | | 2016-09-29 | 9,428,300 | 41.75 | 43.99 | 41.55 | 43.04 | 00:00:00 | | 2016-09-30 | 5,910,700 | 43.55 | 44.25 | 42.89 | 44.11 | 00:00:00 | | 2016-10-03 | 4,248,500 | 43.96 | 44.34 | 43.39 | 44.20 | 00:00:00 | | 2016-10-04 | 3,903,100 | 44.27 | 44.51 | 42.94 | 43.28 | 00:00:00 | | 2016-10-05 | 6,381,700 | 44.05 | 44.94 | 43.70 | 44.18 | 00:00:00 | | 2016-10-06 | 5,451,000 | 44.56 | 44.83 | 43.16 | 43.48 | 00:00:00 | | 2016-10-07 | 4,907,400 | 43.75 | 43.97 | 42.39 | 42.81 | 00:00:00 | | 2016-10-10 | 4,893,500 | 43.49 | 44.50 | 43.25 | 44.39 | 00:00:00 | | 2016-10-11 | 4,401,600 | 44.24 | 44.34 | 43.65 | 44.14 | 00:00:00 | | 2016-10-12 | 6,749,600 | 43.93 | 44.70 | 43.16 | 44.56 | 00:00:00 | | 2016-10-13 | 4,636,300 | 44.04 | 44.76 | 43.27 | 43.90 | 00:00:00 | | 2016-10-14 | 3,249,300 | 44.14 | 44.49 | 43.07 | 43.08 | 00:00:00 | | 2016-10-17 | 6,840,100 | 42.94 | 43.16 | 41.40 | 41.77 | 00:00:00 | | 2016-10-18 | 5,116,600 | 42.60 | 42.74 | 41.57 | 41.90 | 00:00:00 | | 2016-10-19 | 5,646,200 | 42.16 | 43.50 | 41.95 | 42.96 | 00:00:00 | | 2016-10-20 | 4,258,100 | 42.26 | 43.22 | 41.98 | 42.94 | 00:00:00 | | 2016-10-21 | 3,173,700 | 42.42 | 43.04 | 42.27 | 42.69 | 00:00:00 | | 2016-10-24 | 4,411,300 | 42.55 | 42.66 | 40.95 | 41.72 | 00:00:00 | | 2016-10-25 | 3,669,800 | 41.42 | 41.93 | 40.65 | 40.67 | 00:00:00 | | 2016-10-26 | 6,873,400 | 40.09 | 40.72 | 39.41 | 40.20 | 00:00:00 | | 2016-10-27 | 4,303,900 | 40.46 | 41.22 | 40.20 | 40.46 | 00:00:00 | | 2016-10-28 | 5,869,100 | 40.44 | 40.74 | 38.91 | 39.18 | 00:00:00 | | 2016-10-31 | 6,880,000 | 39.05 | 39.06 | 37.81 | 37.89 | 00:00:00 | | 2016-11-01 | 6,471,200 | 38.47 | 38.76 | 36.64 | 37.69 | 00:00:00 | | 2016-11-02 | 12,109,100 | 37.33 | 39.86 | 37.17 | 39.55 | 00:00:00 | | 2016-11-03 | 7,925,200 | 39.88 | 41.00 | 39.82 | 40.51 | 00:00:00 | | 2016-11-04 | 5,931,300 | 40.42 | 40.94 | 39.63 | 40.19 | 00:00:00 | | 2016-11-07 | 5,336,900 | 41.03 | 41.84 | 40.97 | 41.82 | 00:00:00 | | 2016-11-08 | 4,284,200 | 41.33 | 42.32 | 41.22 | 41.98 | 00:00:00 | | 2016-11-09 | 6,107,300 | 41.93 | 44.12 | 41.81 | 43.62 | 00:00:00 | | 2016-11-10 | 5,621,600 | 43.52 | 43.77 | 42.26 | 43.14 | 00:00:00 | | 2016-11-11 | 4,366,100 | 42.52 | 42.80 | 41.09 | 41.85 | 00:00:00 | | 2016-11-14 | 4,582,300 | 41.66 | 42.87 | 41.18 | 42.81 | 00:00:00 | | 2016-11-15 | 6,066,400 | 43.49 | 45.00 | 43.47 | 45.00 | 00:00:00 | | 2016-11-16 | 5,205,100 | 44.78 | 45.05 | 43.86 | 43.98 | 00:00:00 | | 2016-11-17 | 6,029,500 | 44.37 | 44.69 | 42.75 | 42.87 | 00:00:00 | | 2016-11-18 | 4,761,100 | 43.35 | 44.37 | 43.20 | 43.82 | 00:00:00 | | 2016-11-21 | 4,846,100 | 44.98 | 45.30 | 44.41 | 44.90 | 00:00:00 | | 2016-11-22 | 4,333,500 | 45.08 | 45.29 | 43.59 | 44.48 | 00:00:00 | | 2016-11-23 | 2,920,700 | 44.10 | 45.05 | 43.75 | 45.04 | 00:00:00 | | 2016-11-25 | 1,961,000 | 44.54 | 44.81 | 43.57 | 44.23 | 00:00:00 | | 2016-11-28 | 5,718,800 | 44.85 | 44.98 | 42.55 | 42.65 | 00:00:00 | | 2016-11-29 | 7,329,600 | 41.24 | 42.41 | 40.43 | 42.16 | 00:00:00 | | 2016-11-30 | 17,238,100 | 46.72 | 48.71 | 46.51 | 48.33 | 00:00:00 | | 2016-12-01 | 7,128,900 | 49.51 | 49.59 | 47.55 | 47.85 | 00:00:00 | | 2016-12-02 | 4,435,900 | 47.24 | 48.79 | 47.24 | 47.85 | 00:00:00 | | 2016-12-05 | 4,268,800 | 48.43 | 48.91 | 47.64 | 47.74 | 00:00:00 | | 2016-12-06 | 5,302,600 | 46.91 | 47.96 | 45.78 | 47.31 | 00:00:00 | | 2016-12-07 | 4,892,100 | 47.15 | 48.14 | 46.93 | 47.55 | 00:00:00 | | 2016-12-08 | 4,977,000 | 48.10 | 48.41 | 46.81 | 47.74 | 00:00:00 | | 2016-12-09 | 3,670,600 | 48.28 | 48.49 | 47.74 | 48.07 | 00:00:00 | | 2016-12-12 | 7,541,900 | 50.36 | 50.69 | 47.95 | 48.12 | 00:00:00 | | 2016-12-13 | 4,485,200 | 48.75 | 48.76 | 47.47 | 48.19 | 00:00:00 | | 2016-12-14 | 5,678,900 | 47.50 | 48.89 | 46.82 | 47.02 | 00:00:00 | | 2016-12-15 | 4,894,400 | 46.70 | 47.73 | 46.42 | 47.53 | 00:00:00 | | 2016-12-16 | 4,650,100 | 47.88 | 47.89 | 47.03 | 47.38 | 00:00:00 | | 2016-12-19 | 3,657,500 | 47.20 | 47.54 | 46.74 | 47.04 | 00:00:00 | | 2016-12-20 | 3,371,400 | 47.11 | 47.58 | 46.50 | 46.66 | 00:00:00 | | 2016-12-21 | 2,788,200 | 47.09 | 47.20 | 46.21 | 46.57 | 00:00:00 | | 2016-12-22 | 4,872,200 | 46.51 | 47.63 | 46.38 | 46.90 | 00:00:00 | | 2016-12-23 | 2,725,100 | 46.73 | 47.20 | 46.32 | 46.54 | 00:00:00 | | 2016-12-27 | 1,788,500 | 46.71 | 47.03 | 46.61 | 46.84 | 00:00:00 | | 2016-12-28 | 2,371,100 | 47.01 | 47.20 | 46.06 | 46.24 | 00:00:00 | | 2016-12-29 | 2,095,600 | 46.00 | 46.21 | 45.63 | 45.95 | 00:00:00 | | 2016-12-30 | 2,864,100 | 45.95 | 46.66 | 45.51 | 45.67 | 00:00:00 | | 2017-01-03 | 5,475,200 | 46.82 | 47.56 | 45.62 | 47.08 | 00:00:00 | | 2017-01-04 | 3,629,000 | 46.94 | 47.53 | 46.49 | 47.50 | 00:00:00 | | 2017-01-05 | 6,353,500 | 47.73 | 49.45 | 47.67 | 49.01 | 00:00:00 | | 2017-01-06 | 3,189,700 | 49.03 | 49.25 | 48.43 | 48.67 | 00:00:00 | | 2017-01-09 | 5,705,000 | 48.07 | 48.18 | 46.51 | 46.58 | 00:00:00 | | 2017-01-10 | 4,620,400 | 46.97 | 47.23 | 46.45 | 46.70 | 00:00:00 | | 2017-01-11 | 3,992,400 | 46.46 | 47.46 | 46.25 | 47.40 | 00:00:00 | | 2017-01-12 | 4,430,600 | 47.68 | 47.80 | 46.04 | 46.46 | 00:00:00 | | 2017-01-13 | 3,081,600 | 46.10 | 46.74 | 45.93 | 46.41 | 00:00:00 | | 2017-01-17 | 3,373,900 | 46.57 | 47.18 | 46.35 | 46.48 | 00:00:00 | | 2017-01-18 | 3,644,500 | 45.99 | 46.42 | 45.53 | 46.36 | 00:00:00 | | 2017-01-19 | 2,597,100 | 46.49 | 46.66 | 45.86 | 46.09 | 00:00:00 | | 2017-01-20 | 3,530,000 | 46.79 | 46.95 | 46.01 | 46.26 | 00:00:00 | | 2017-01-23 | 4,941,500 | 45.79 | 46.10 | 45.12 | 45.63 | 00:00:00 | | 2017-01-24 | 3,176,400 | 46.08 | 46.89 | 45.89 | 46.59 | 00:00:00 | | 2017-01-25 | 3,302,100 | 46.63 | 47.03 | 46.14 | 46.46 | 00:00:00 | | 2017-01-26 | 3,013,400 | 46.81 | 47.82 | 46.67 | 47.15 | 00:00:00 | | 2017-01-27 | 2,723,000 | 46.78 | 46.89 | 46.26 | 46.64 | 00:00:00 | | 2017-01-30 | 4,077,600 | 46.51 | 46.51 | 44.42 | 45.07 | 00:00:00 | | 2017-01-31 | 3,458,500 | 45.19 | 45.56 | 44.58 | 45.54 | 00:00:00 | | 2017-02-01 | 3,561,500 | 45.98 | 46.19 | 44.84 | 45.54 | 00:00:00 | | 2017-02-02 | 3,268,800 | 45.54 | 45.98 | 44.85 | 45.65 | 00:00:00 | | 2017-02-03 | 3,817,600 | 45.58 | 47.17 | 45.54 | 46.79 | 00:00:00 | | 2017-02-06 | 3,610,800 | 46.67 | 46.88 | 45.19 | 45.27 | 00:00:00 | | 2017-02-07 | 3,836,400 | 44.88 | 45.35 | 43.87 | 44.14 | 00:00:00 | | 2017-02-08 | 4,343,900 | 43.59 | 44.73 | 43.12 | 44.06 | 00:00:00 | | 2017-02-09 | 2,915,000 | 44.64 | 44.93 | 44.28 | 44.75 | 00:00:00 | | 2017-02-10 | 2,884,400 | 45.02 | 45.94 | 45.00 | 45.41 | 00:00:00 | | 2017-02-13 | 3,258,300 | 45.07 | 45.66 | 44.70 | 45.26 | 00:00:00 | | 2017-02-14 | 3,340,500 | 45.68 | 45.99 | 44.67 | 45.94 | 00:00:00 | | 2017-02-15 | 9,483,600 | 46.30 | 47.25 | 43.82 | 44.23 | 00:00:00 | | 2017-02-16 | 6,188,600 | 44.44 | 45.23 | 44.03 | 44.11 | 00:00:00 | | 2017-02-17 | 3,324,700 | 43.88 | 44.27 | 43.61 | 44.17 | 00:00:00 | | 2017-02-21 | 4,956,300 | 44.56 | 45.62 | 44.36 | 45.06 | 00:00:00 | | 2017-02-22 | 4,784,200 | 44.50 | 44.97 | 43.71 | 43.76 | 00:00:00 | | 2017-02-23 | 4,979,800 | 44.85 | 44.95 | 43.49 | 43.99 | 00:00:00 | | 2017-02-24 | 4,558,000 | 43.50 | 43.89 | 42.56 | 42.81 | 00:00:00 | | 2017-02-27 | 7,618,500 | 43.07 | 43.45 | 42.63 | 43.06 | 00:00:00 | | 2017-02-28 | 5,193,300 | 42.95 | 43.84 | 42.86 | 43.36 | 00:00:00 | | 2017-03-01 | 4,654,500 | 43.95 | 44.77 | 43.57 | 44.63 | 00:00:00 | | 2017-03-02 | 4,379,400 | 43.99 | 44.15 | 43.34 | 43.47 | 00:00:00 | | 2017-03-03 | 2,677,300 | 43.70 | 43.99 | 43.19 | 43.35 | 00:00:00 | | 2017-03-06 | 3,199,400 | 43.35 | 44.00 | 42.91 | 43.94 | 00:00:00 | | 2017-03-07 | 2,827,600 | 44.27 | 44.33 | 43.31 | 43.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
