|
 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 | | 2017-03-07 | 2,827,600 | 44.27 | 44.33 | 43.31 | 43.56 | 00:00:00 | | 2017-03-08 | 7,746,500 | 43.05 | 43.26 | 40.48 | 40.72 | 00:00:00 | | 2017-03-09 | 8,696,700 | 40.27 | 41.04 | 39.48 | 40.77 | 00:00:00 | | 2017-03-10 | 5,020,800 | 41.28 | 41.33 | 39.85 | 40.26 | 00:00:00 | | 2017-03-13 | 4,366,700 | 40.05 | 41.18 | 40.05 | 40.96 | 00:00:00 | | 2017-03-14 | 5,860,400 | 40.30 | 40.32 | 38.69 | 40.02 | 00:00:00 | | 2017-03-15 | 3,464,500 | 40.48 | 41.27 | 40.14 | 41.12 | 00:00:00 | | 2017-03-16 | 2,900,200 | 41.11 | 41.14 | 40.51 | 40.72 | 00:00:00 | | 2017-03-17 | 5,153,300 | 40.91 | 41.19 | 40.49 | 40.54 | 00:00:00 | | 2017-03-20 | 3,239,200 | 40.02 | 40.68 | 39.85 | 40.54 | 00:00:00 | | 2017-03-21 | 3,951,900 | 40.58 | 40.82 | 39.51 | 39.80 | 00:00:00 | | 2017-03-22 | 4,561,800 | 39.42 | 40.16 | 38.99 | 39.34 | 00:00:00 | | 2017-03-23 | 4,051,900 | 39.18 | 39.68 | 38.92 | 39.09 | 00:00:00 | | 2017-03-24 | 4,148,600 | 39.21 | 39.46 | 38.66 | 38.80 | 00:00:00 | | 2017-03-27 | 4,048,000 | 38.25 | 39.03 | 38.02 | 38.88 | 00:00:00 | | 2017-03-28 | 4,884,000 | 39.25 | 39.81 | 38.84 | 39.62 | 00:00:00 | | 2017-03-29 | 5,811,400 | 39.70 | 41.27 | 39.58 | 41.22 | 00:00:00 | | 2017-03-30 | 6,665,400 | 41.72 | 42.01 | 41.12 | 41.45 | 00:00:00 | | 2017-03-31 | 4,797,600 | 41.20 | 41.95 | 41.07 | 41.72 | 00:00:00 | | 2017-04-03 | 4,297,400 | 41.70 | 42.32 | 41.26 | 42.03 | 00:00:00 | | 2017-04-04 | 3,849,100 | 42.06 | 42.52 | 41.51 | 42.49 | 00:00:00 | | 2017-04-05 | 5,559,200 | 42.95 | 43.52 | 41.44 | 41.52 | 00:00:00 | | 2017-04-06 | 6,702,000 | 41.92 | 43.16 | 41.75 | 42.88 | 00:00:00 | | 2017-04-07 | 3,710,100 | 42.81 | 43.10 | 42.49 | 42.54 | 00:00:00 | | 2017-04-10 | 3,003,700 | 42.89 | 43.22 | 42.74 | 43.06 | 00:00:00 | | 2017-04-11 | 7,302,400 | 42.86 | 42.99 | 41.95 | 42.52 | 00:00:00 | | 2017-04-12 | 3,894,900 | 42.52 | 42.97 | 41.72 | 41.87 | 00:00:00 | | 2017-04-13 | 4,502,700 | 42.00 | 42.34 | 40.47 | 40.65 | 00:00:00 | | 2017-04-17 | 4,371,800 | 40.62 | 41.03 | 39.93 | 41.01 | 00:00:00 | | 2017-04-18 | 4,153,800 | 40.63 | 41.25 | 40.26 | 40.53 | 00:00:00 | | 2017-04-19 | 4,645,600 | 40.64 | 40.84 | 39.09 | 39.25 | 00:00:00 | | 2017-04-20 | 3,492,200 | 39.46 | 39.94 | 39.34 | 39.70 | 00:00:00 | | 2017-04-21 | 4,291,100 | 39.44 | 39.87 | 38.95 | 39.73 | 00:00:00 | | 2017-04-24 | 3,581,200 | 40.08 | 40.28 | 39.59 | 39.82 | 00:00:00 | | 2017-04-25 | 3,718,000 | 39.81 | 40.68 | 39.66 | 40.59 | 00:00:00 | | 2017-04-26 | 4,119,200 | 40.14 | 41.29 | 40.09 | 40.59 | 00:00:00 | | 2017-04-27 | 5,101,000 | 40.15 | 40.31 | 39.06 | 39.35 | 00:00:00 | | 2017-04-28 | 3,652,500 | 39.65 | 40.02 | 39.25 | 39.49 | 00:00:00 | | 2017-05-01 | 2,949,100 | 39.47 | 39.70 | 39.17 | 39.31 | 00:00:00 | | 2017-05-02 | 5,207,800 | 39.30 | 39.72 | 38.40 | 38.85 | 00:00:00 | | 2017-05-03 | 7,642,400 | 39.00 | 39.14 | 37.60 | 38.17 | 00:00:00 | | 2017-05-04 | 7,510,400 | 37.77 | 37.77 | 36.56 | 36.98 | 00:00:00 | | 2017-05-05 | 4,850,500 | 37.20 | 38.07 | 36.92 | 38.02 | 00:00:00 | | 2017-05-08 | 4,125,200 | 37.93 | 38.42 | 37.59 | 38.16 | 00:00:00 | | 2017-05-09 | 3,534,100 | 38.22 | 38.30 | 37.61 | 37.89 | 00:00:00 | | 2017-05-10 | 5,623,500 | 38.44 | 39.11 | 38.19 | 38.54 | 00:00:00 | | 2017-05-11 | 3,628,500 | 38.73 | 38.85 | 37.87 | 37.95 | 00:00:00 | | 2017-05-12 | 2,982,300 | 37.84 | 38.09 | 37.54 | 37.86 | 00:00:00 | | 2017-05-15 | 4,218,557 | 38.75 | 38.96 | 37.76 | 38.16 | 00:00:00 | | 2017-05-16 | 3,750,118 | 38.18 | 38.34 | 37.65 | 37.92 | 00:00:00 | | 2017-05-17 | 4,619,921 | 37.45 | 38.14 | 37.24 | 37.35 | 00:00:00 | | 2017-05-18 | 5,037,981 | 37.00 | 37.50 | 36.76 | 36.90 | 00:00:00 | | 2017-05-19 | 4,249,812 | 37.16 | 38.49 | 37.12 | 38.39 | 00:00:00 | | 2017-05-22 | 3,901,145 | 38.64 | 38.79 | 37.87 | 38.08 | 00:00:00 | | 2017-05-23 | 3,202,590 | 38.01 | 38.19 | 37.61 | 37.82 | 00:00:00 | | 2017-05-24 | 5,043,426 | 37.63 | 37.88 | 36.75 | 37.13 | 00:00:00 | | 2017-05-25 | 5,292,812 | 37.00 | 37.76 | 35.58 | 35.73 | 00:00:00 | | 2017-05-26 | 3,704,249 | 35.61 | 35.89 | 35.22 | 35.82 | 00:00:00 | | 2017-05-30 | 5,526,632 | 35.38 | 35.47 | 34.30 | 34.49 | 00:00:00 | | 2017-05-31 | 8,729,820 | 33.83 | 34.47 | 33.38 | 33.98 | 00:00:00 | | 2017-06-01 | 4,203,335 | 34.11 | 34.82 | 33.86 | 34.27 | 00:00:00 | | 2017-06-02 | 6,453,142 | 33.91 | 33.97 | 32.87 | 33.13 | 00:00:00 | | 2017-06-05 | 5,084,448 | 32.96 | 33.31 | 32.69 | 33.05 | 00:00:00 | | 2017-06-06 | 7,227,154 | 32.99 | 33.91 | 32.77 | 33.90 | 00:00:00 | | 2017-06-07 | 8,352,503 | 33.65 | 33.90 | 31.82 | 31.92 | 00:00:00 | | 2017-06-08 | 5,992,140 | 31.58 | 32.24 | 31.46 | 31.49 | 00:00:00 | | 2017-06-09 | 6,907,703 | 31.57 | 32.78 | 31.38 | 32.58 | 00:00:00 | | 2017-06-12 | 5,624,489 | 33.06 | 33.59 | 32.60 | 32.72 | 00:00:00 | | 2017-06-13 | 4,455,077 | 32.71 | 33.50 | 32.58 | 33.49 | 00:00:00 | | 2017-06-14 | 7,057,482 | 33.30 | 33.30 | 31.75 | 32.19 | 00:00:00 | | 2017-06-15 | 5,189,416 | 31.97 | 32.41 | 31.28 | 31.49 | 00:00:00 | | 2017-06-16 | 6,358,192 | 31.74 | 31.77 | 31.26 | 31.76 | 00:00:00 | | 2017-06-19 | 4,672,276 | 31.82 | 31.91 | 31.22 | 31.32 | 00:00:00 | | 2017-06-20 | 5,581,740 | 30.71 | 31.39 | 30.39 | 31.16 | 00:00:00 | | 2017-06-21 | 6,773,821 | 31.12 | 31.45 | 29.92 | 30.15 | 00:00:00 | | 2017-06-22 | 5,803,867 | 30.31 | 30.68 | 29.89 | 30.01 | 00:00:00 | | 2017-06-23 | 4,083,354 | 30.09 | 30.63 | 30.03 | 30.48 | 00:00:00 | | 2017-06-26 | 5,084,091 | 30.70 | 31.18 | 30.28 | 30.72 | 00:00:00 | | 2017-06-27 | 9,617,500 | 30.72 | 31.00 | 30.23 | 30.35 | 00:00:00 | | 2017-06-28 | 7,327,944 | 30.38 | 30.97 | 30.16 | 30.55 | 00:00:00 | | 2017-06-29 | 7,393,424 | 30.90 | 32.24 | 30.79 | 31.81 | 00:00:00 | | 2017-06-30 | 6,650,285 | 32.27 | 32.36 | 31.45 | 31.97 | 00:00:00 | | 2017-07-03 | 2,651,908 | 32.13 | 33.08 | 32.07 | 32.78 | 00:00:00 | | 2017-07-05 | 7,211,865 | 32.45 | 32.48 | 31.01 | 31.10 | 00:00:00 | | 2017-07-06 | 7,052,582 | 31.16 | 31.41 | 30.07 | 30.18 | 00:00:00 | | 2017-07-07 | 7,276,786 | 29.81 | 29.95 | 28.79 | 29.54 | 00:00:00 | | 2017-07-10 | 7,655,018 | 29.38 | 30.05 | 29.34 | 29.73 | 00:00:00 | | 2017-07-11 | 6,440,612 | 30.25 | 30.92 | 29.85 | 30.53 | 00:00:00 | | 2017-07-12 | 5,665,982 | 31.02 | 31.60 | 30.63 | 30.81 | 00:00:00 | | 2017-07-13 | 4,543,369 | 30.80 | 31.28 | 30.70 | 31.20 | 00:00:00 | | 2017-07-14 | 4,833,343 | 31.31 | 31.87 | 31.16 | 31.65 | 00:00:00 | | 2017-07-17 | 5,801,063 | 31.62 | 32.01 | 31.26 | 31.35 | 00:00:00 | | 2017-07-18 | 4,543,037 | 31.63 | 31.68 | 31.09 | 31.36 | 00:00:00 | | 2017-07-19 | 5,360,350 | 31.29 | 32.65 | 31.22 | 32.50 | 00:00:00 | | 2017-07-20 | 4,806,411 | 32.71 | 32.81 | 31.96 | 31.99 | 00:00:00 | | 2017-07-21 | 3,753,425 | 31.94 | 32.09 | 31.49 | 31.96 | 00:00:00 | | 2017-07-24 | 4,168,870 | 31.88 | 32.25 | 31.54 | 31.74 | 00:00:00 | | 2017-07-25 | 5,438,744 | 32.35 | 33.41 | 32.24 | 32.98 | 00:00:00 | | 2017-07-26 | 6,255,233 | 33.35 | 33.83 | 32.78 | 32.99 | 00:00:00 | | 2017-07-27 | 3,591,205 | 32.94 | 33.47 | 32.85 | 33.47 | 00:00:00 | | 2017-07-28 | 4,300,196 | 33.37 | 34.14 | 33.09 | 33.21 | 00:00:00 | | 2017-07-31 | 3,776,890 | 33.02 | 33.71 | 32.92 | 33.31 | 00:00:00 | | 2017-08-01 | 4,598,916 | 33.25 | 33.60 | 32.62 | 32.98 | 00:00:00 | | 2017-08-02 | 5,593,292 | 32.72 | 33.72 | 32.05 | 33.40 | 00:00:00 | | 2017-08-03 | 6,410,035 | 33.56 | 34.28 | 32.24 | 32.27 | 00:00:00 | | 2017-08-04 | 7,133,675 | 32.34 | 33.77 | 32.28 | 33.66 | 00:00:00 | | 2017-08-07 | 4,378,756 | 33.49 | 33.53 | 32.31 | 32.40 | 00:00:00 | | 2017-08-08 | 6,159,601 | 32.28 | 32.89 | 32.01 | 32.14 | 00:00:00 | | 2017-08-09 | 4,242,602 | 32.38 | 32.77 | 31.78 | 32.08 | 00:00:00 | | 2017-08-10 | 3,988,170 | 32.33 | 32.64 | 31.71 | 31.76 | 00:00:00 | | 2017-08-11 | 3,582,460 | 31.54 | 31.99 | 31.41 | 31.61 | 00:00:00 | | 2017-08-14 | 3,080,339 | 31.71 | 31.84 | 31.05 | 31.07 | 00:00:00 | | 2017-08-15 | 3,996,506 | 30.97 | 30.99 | 30.58 | 30.92 | 00:00:00 | | 2017-08-16 | 3,831,417 | 31.11 | 31.53 | 30.50 | 30.66 | 00:00:00 | | 2017-08-17 | 3,755,990 | 30.50 | 31.22 | 30.17 | 30.18 | 00:00:00 | | 2017-08-18 | 4,094,363 | 30.16 | 30.75 | 29.79 | 30.40 | 00:00:00 | | 2017-08-21 | 2,897,677 | 30.33 | 30.46 | 30.08 | 30.34 | 00:00:00 | | 2017-08-22 | 3,918,839 | 30.44 | 30.62 | 30.12 | 30.40 | 00:00:00 | | 2017-08-23 | 3,308,404 | 30.33 | 31.37 | 30.16 | 30.98 | 00:00:00 | | 2017-08-24 | 3,812,508 | 30.76 | 31.29 | 30.67 | 31.12 | 00:00:00 | | 2017-08-25 | 3,243,009 | 31.25 | 31.66 | 31.10 | 31.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
