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
2018-02-16	6,749,185	34.63	34.91	34.00	34.11	00:00:00
2018-02-20	6,327,559	34.30	34.90	34.18	34.65	00:00:00
2018-02-21	30,994,910	31.13	33.21	30.25	30.57	00:00:00
2018-02-22	18,106,038	30.71	31.56	30.19	30.41	00:00:00
2018-02-23	11,629,359	30.77	31.46	30.24	31.43	00:00:00
2018-02-26	10,986,669	31.54	31.98	30.73	31.61	00:00:00
2018-02-27	10,203,259	31.42	32.48	31.39	31.86	00:00:00
2018-02-28	12,603,393	31.92	32.19	30.66	30.67	00:00:00
2018-03-01	8,932,285	30.66	31.48	30.41	30.54	00:00:00
2018-03-02	9,107,619	30.40	31.42	29.97	31.36	00:00:00
2018-03-05	9,848,927	31.12	32.33	31.11	32.00	00:00:00
2018-03-06	6,937,107	32.16	32.22	31.26	31.33	00:00:00
2018-03-07	6,492,362	30.97	31.50	30.74	30.95	00:00:00
2018-03-08	11,866,618	31.79	32.51	31.72	32.39	00:00:00
2018-03-09	9,086,552	32.56	32.85	32.15	32.72	00:00:00
2018-03-12	7,284,876	32.73	33.35	32.60	32.82	00:00:00
2018-03-13	9,799,908	32.97	33.14	32.31	32.79	00:00:00
2018-03-14	9,722,067	32.81	33.02	32.54	32.62	00:00:00
2018-03-15	9,625,644	32.69	33.05	31.51	31.71	00:00:00
2018-03-16	10,601,328	31.72	32.58	31.65	31.96	00:00:00
2018-03-19	9,505,975	31.75	31.90	30.90	31.16	00:00:00
2018-03-20	8,594,595	31.46	31.96	31.40	31.55	00:00:00
2018-03-21	10,156,169	31.78	33.30	31.65	32.92	00:00:00
2018-03-22	8,521,047	32.43	32.75	32.09	32.29	00:00:00
2018-03-23	8,479,331	32.48	33.08	32.10	32.23	00:00:00
2018-03-26	6,189,839	32.57	32.57	31.55	32.47	00:00:00
2018-03-27	6,007,286	32.50	32.59	31.58	31.71	00:00:00
2018-03-28	7,075,739	31.87	32.04	30.98	31.20	00:00:00
2018-03-29	6,290,353	31.42	31.96	31.19	31.79	00:00:00
2018-04-02	8,078,322	31.65	31.71	29.83	30.35	00:00:00
2018-04-03	7,195,043	30.46	31.39	30.01	31.37	00:00:00
2018-04-04	6,405,453	30.69	31.42	30.46	31.32	00:00:00
2018-04-05	5,654,945	31.42	32.49	31.38	32.29	00:00:00
2018-04-06	6,514,139	32.05	32.22	30.97	31.45	00:00:00
2018-04-09	6,724,632	31.80	32.28	31.43	31.47	00:00:00
2018-04-10	8,734,252	32.22	33.82	32.16	33.60	00:00:00
2018-04-11	6,238,693	33.53	34.06	33.37	33.74	00:00:00
2018-04-12	9,887,035	33.55	33.56	32.83	32.83	00:00:00
2018-04-13	7,749,755	33.25	33.89	33.13	33.60	00:00:00
2018-04-16	4,698,630	33.62	33.72	33.13	33.62	00:00:00
2018-04-17	5,516,442	33.58	33.88	33.22	33.69	00:00:00
2018-04-18	15,106,860	34.10	36.71	34.10	36.10	00:00:00
2018-04-19	12,064,792	36.54	36.64	35.42	35.69	00:00:00
2018-04-20	8,332,467	35.46	35.60	34.79	35.40	00:00:00
2018-04-23	5,048,880	35.19	35.59	34.73	35.43	00:00:00
2018-04-24	9,014,469	35.55	35.78	34.27	34.48	00:00:00
2018-04-25	7,969,081	34.50	35.31	34.12	35.20	00:00:00
2018-04-26	6,409,405	35.21	35.84	35.19	35.78	00:00:00
2018-04-27	6,937,346	35.41	36.06	35.15	35.75	00:00:00
2018-04-30	6,304,613	35.53	36.64	35.48	36.33	00:00:00
2018-05-01	5,657,342	36.18	36.61	35.74	36.20	00:00:00
2018-05-02	17,385,608	37.57	39.62	37.24	38.23	00:00:00
2018-05-03	8,730,939	37.96	38.18	37.07	37.20	00:00:00
2018-05-04	6,466,586	37.26	38.08	36.96	37.87	00:00:00
2018-05-07	10,541,000	38.44	39.41	37.84	37.89	00:00:00
2018-05-08	12,191,441	37.89	39.32	36.55	39.02	00:00:00
2018-05-09	13,498,685	39.61	40.98	39.59	40.22	00:00:00
2018-05-10	8,170,183	40.56	40.92	40.04	40.89	00:00:00
2018-05-11	10,409,458	40.93	41.40	40.69	40.95	00:00:00
2018-05-14	6,328,862	41.24	41.56	40.85	41.32	00:00:00
2018-05-15	7,387,108	41.38	41.64	40.87	41.28	00:00:00
2018-05-16	4,742,538	41.03	41.59	40.86	41.40	00:00:00
2018-05-17	6,624,236	41.74	42.70	41.67	42.36	00:00:00
2018-05-18	4,232,603	42.17	42.39	41.74	41.96	00:00:00
2018-05-21	4,461,639	42.45	42.64	41.82	42.33	00:00:00
2018-05-22	6,311,616	42.54	42.89	41.56	41.80	00:00:00
2018-05-23	6,366,455	41.63	42.23	41.04	42.19	00:00:00
2018-05-24	6,046,265	41.24	41.84	40.76	41.69	00:00:00
2018-05-25	6,948,699	40.47	40.72	39.59	40.58	00:00:00
2018-05-29	5,295,371	39.97	40.93	39.76	40.89	00:00:00
2018-05-30	6,169,997	41.18	42.30	41.18	41.93	00:00:00
2018-05-31	2,061,581	41.57	42.31	41.33	41.62	00:00:00
2018-06-01	4,966,879	41.62	41.97	40.97	41.40	00:00:00
2018-06-04	7,568,935	41.90	42.20	39.95	40.09	00:00:00
2018-06-05	10,997,696	39.64	39.96	38.47	39.32	00:00:00
2018-06-06	11,933,439	42.00	42.46	41.35	41.51	00:00:00
2018-06-07	6,088,937	41.64	42.53	41.64	41.95	00:00:00
2018-06-08	5,371,933	41.74	42.25	41.48	42.16	00:00:00
2018-06-11	6,910,385	42.22	42.63	41.86	42.27	00:00:00
2018-06-12	7,041,475	42.13	42.90	41.86	41.93	00:00:00
2018-06-13	6,242,659	41.66	42.99	41.58	42.59	00:00:00
2018-06-14	5,515,704	42.76	43.11	41.62	41.71	00:00:00
2018-06-15	9,282,710	41.36	41.50	40.04	40.25	00:00:00
2018-06-18	2,391,485	40.32	41.73	40.25	41.45	00:00:00
2018-06-19	5,951,856	40.35	42.02	40.25	41.61	00:00:00
2018-06-20	7,271,293	42.22	42.83	41.67	42.61	00:00:00
2018-06-21	6,101,608	42.28	42.28	40.97	41.15	00:00:00
2018-06-22	8,104,612	42.61	43.85	42.61	43.28	00:00:00
2018-06-25	5,697,713	42.61	43.22	41.62	41.89	00:00:00
2018-06-26	5,055,763	42.16	42.82	41.62	42.59	00:00:00
2018-06-27	8,072,080	43.14	44.54	43.14	43.47	00:00:00
2018-06-28	6,250,269	43.60	44.00	42.92	43.58	00:00:00
2018-06-29	6,191,638	43.73	44.89	43.69	43.96	00:00:00
2018-07-02	4,360,380	43.41	43.85	42.96	43.53	00:00:00
2018-07-03	4,132,928	44.20	45.20	43.74	44.00	00:00:00
2018-07-05	5,292,858	44.28	44.39	43.68	43.99	00:00:00
2018-07-06	4,270,212	43.65	44.85	43.46	44.51	00:00:00
2018-07-09	4,716,183	44.88	45.31	44.70	45.30	00:00:00
2018-07-10	7,678,587	46.00	46.54	45.45	45.61	00:00:00
2018-07-11	5,113,858	44.95	45.43	43.92	44.12	00:00:00
2018-07-12	4,959,529	44.63	44.63	43.63	43.93	00:00:00
2018-07-13	6,549,255	44.06	45.33	43.93	44.72	00:00:00
2018-07-16	5,571,272	43.94	44.57	43.18	44.21	00:00:00
2018-07-17	4,823,926	43.92	44.57	43.62	44.08	00:00:00
2018-07-18	8,152,036	43.58	43.84	42.79	43.75	00:00:00
2018-07-19	5,095,370	43.67	44.53	43.47	44.14	00:00:00
2018-07-20	5,088,836	44.41	44.41	43.69	44.14	00:00:00
2018-07-23	3,823,745	44.44	44.74	44.13	44.21	00:00:00
2018-07-24	4,269,144	44.45	45.31	44.25	44.56	00:00:00
2018-07-25	4,528,323	44.59	45.39	44.47	45.27	00:00:00
2018-07-26	4,958,232	45.44	45.61	44.84	45.15	00:00:00
2018-07-27	4,346,366	44.94	45.53	44.45	44.55	00:00:00
2018-07-30	5,591,004	45.19	45.44	44.86	45.06	00:00:00
2018-07-31	5,588,041	45.00	45.29	44.38	45.01	00:00:00
2018-08-01	16,603,355	42.50	43.98	41.25	43.47	00:00:00
2018-08-02	6,382,510	43.10	44.36	43.05	43.94	00:00:00
2018-08-03	1,379,213	43.90	44.06	43.07	43.08	00:00:00
2018-08-06	6,769,572	43.76	44.33	43.44	43.65	00:00:00
2018-08-07	5,816,275	44.24	44.34	43.38	43.45	00:00:00
2018-08-08	7,014,059	43.12	43.28	41.96	42.67	00:00:00
2018-08-09	5,755,635	42.83	42.96	42.04	42.07	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 > >>