|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,125,200 | 56.40 | 56.60 | 55.30 | 55.89 | 00:00:00 | | 2001-06-08 | 1,261,400 | 57.00 | 57.00 | 55.10 | 55.90 | 00:00:00 | | 2001-06-11 | 1,432,600 | 55.91 | 56.45 | 55.30 | 55.30 | 00:00:00 | | 2001-06-12 | 1,723,000 | 56.00 | 58.20 | 55.70 | 57.75 | 00:00:00 | | 2001-06-13 | 1,232,600 | 57.70 | 57.95 | 55.91 | 56.00 | 00:00:00 | | 2001-06-14 | 1,909,800 | 56.35 | 56.35 | 54.15 | 54.35 | 00:00:00 | | 2001-06-15 | 1,610,600 | 54.15 | 55.55 | 54.00 | 55.28 | 00:00:00 | | 2001-06-18 | 1,234,000 | 55.35 | 55.35 | 53.38 | 54.20 | 00:00:00 | | 2001-06-19 | 982,000 | 53.80 | 54.10 | 52.60 | 53.25 | 00:00:00 | | 2001-06-20 | 1,860,400 | 53.20 | 54.25 | 51.65 | 51.70 | 00:00:00 | | 2001-06-21 | 4,967,400 | 51.70 | 52.02 | 48.50 | 49.15 | 00:00:00 | | 2001-06-22 | 2,986,800 | 49.15 | 51.60 | 49.15 | 51.51 | 00:00:00 | | 2001-06-25 | 1,730,400 | 50.75 | 51.25 | 50.30 | 50.93 | 00:00:00 | | 2001-06-26 | 1,598,000 | 51.40 | 52.25 | 50.78 | 51.86 | 00:00:00 | | 2001-06-27 | 3,396,200 | 51.50 | 52.00 | 50.73 | 51.27 | 00:00:00 | | 2001-06-28 | 3,121,000 | 50.20 | 51.10 | 49.90 | 50.63 | 00:00:00 | | 2001-06-29 | 3,107,600 | 50.85 | 53.30 | 50.81 | 52.50 | 00:00:00 | | 2001-07-02 | 2,932,600 | 52.74 | 52.74 | 50.79 | 50.91 | 00:00:00 | | 2001-07-03 | 1,338,400 | 51.10 | 51.15 | 50.66 | 50.99 | 00:00:00 | | 2001-07-05 | 2,234,000 | 51.00 | 52.75 | 51.00 | 51.64 | 00:00:00 | | 2001-07-06 | 1,355,800 | 51.70 | 52.36 | 50.75 | 52.13 | 00:00:00 | | 2001-07-09 | 2,641,200 | 52.00 | 52.15 | 50.30 | 50.60 | 00:00:00 | | 2001-07-10 | 3,052,600 | 51.00 | 51.35 | 50.30 | 50.80 | 00:00:00 | | 2001-07-11 | 4,463,000 | 50.99 | 50.99 | 49.80 | 50.31 | 00:00:00 | | 2001-07-12 | 3,406,600 | 50.65 | 51.00 | 50.10 | 50.85 | 00:00:00 | | 2001-07-13 | 1,807,800 | 50.85 | 51.89 | 50.84 | 51.50 | 00:00:00 | | 2001-07-16 | 1,725,800 | 51.50 | 51.77 | 49.60 | 49.66 | 00:00:00 | | 2001-07-17 | 2,961,000 | 50.05 | 50.25 | 48.00 | 48.81 | 00:00:00 | | 2001-07-18 | 3,584,600 | 48.30 | 48.35 | 47.20 | 47.91 | 00:00:00 | | 2001-07-19 | 2,078,400 | 47.91 | 48.70 | 47.60 | 48.12 | 00:00:00 | | 2001-07-20 | 2,798,600 | 48.50 | 50.28 | 48.50 | 50.11 | 00:00:00 | | 2001-07-23 | 2,188,600 | 50.35 | 51.80 | 50.35 | 51.12 | 00:00:00 | | 2001-07-24 | 1,558,000 | 51.20 | 51.20 | 49.14 | 49.53 | 00:00:00 | | 2001-07-25 | 2,313,200 | 49.70 | 51.94 | 48.43 | 51.60 | 00:00:00 | | 2001-07-26 | 2,160,400 | 51.30 | 52.50 | 51.25 | 52.25 | 00:00:00 | | 2001-07-27 | 1,691,800 | 52.35 | 54.70 | 51.30 | 54.49 | 00:00:00 | | 2001-07-30 | 1,834,600 | 54.40 | 54.89 | 53.30 | 53.51 | 00:00:00 | | 2001-07-31 | 1,594,800 | 54.50 | 55.25 | 53.26 | 54.21 | 00:00:00 | | 2001-08-01 | 1,840,800 | 53.50 | 55.12 | 52.99 | 53.40 | 00:00:00 | | 2001-08-02 | 2,641,000 | 53.20 | 54.49 | 53.01 | 53.69 | 00:00:00 | | 2001-08-03 | 2,004,000 | 53.25 | 53.40 | 51.65 | 51.90 | 00:00:00 | | 2001-08-06 | 1,211,000 | 51.90 | 52.30 | 51.41 | 51.89 | 00:00:00 | | 2001-08-07 | 1,228,600 | 52.18 | 52.56 | 51.10 | 51.29 | 00:00:00 | | 2001-08-08 | 1,402,200 | 51.50 | 51.55 | 49.00 | 49.14 | 00:00:00 | | 2001-08-09 | 1,334,600 | 49.15 | 49.99 | 48.25 | 49.91 | 00:00:00 | | 2001-08-10 | 722,000 | 49.50 | 50.75 | 49.40 | 49.79 | 00:00:00 | | 2001-08-13 | 505,200 | 50.00 | 50.94 | 50.00 | 50.26 | 00:00:00 | | 2001-08-14 | 12,905,800 | 47.00 | 50.80 | 46.75 | 50.76 | 00:00:00 | | 2001-08-15 | 6,218,600 | 50.45 | 52.70 | 50.00 | 52.66 | 00:00:00 | | 2001-08-16 | 3,590,400 | 52.66 | 52.66 | 51.67 | 52.30 | 00:00:00 | | 2001-08-17 | 1,648,200 | 52.00 | 52.19 | 51.52 | 52.00 | 00:00:00 | | 2001-08-20 | 2,231,200 | 51.88 | 51.88 | 49.98 | 50.01 | 00:00:00 | | 2001-08-21 | 2,084,200 | 50.17 | 50.35 | 49.86 | 50.00 | 00:00:00 | | 2001-08-22 | 3,428,000 | 50.30 | 50.95 | 48.73 | 49.00 | 00:00:00 | | 2001-08-23 | 1,465,400 | 48.99 | 49.30 | 48.40 | 49.10 | 00:00:00 | | 2001-08-24 | 1,299,800 | 49.10 | 49.10 | 48.40 | 48.95 | 00:00:00 | | 2001-08-27 | 931,400 | 48.95 | 49.24 | 48.55 | 49.05 | 00:00:00 | | 2001-08-28 | 2,623,800 | 49.24 | 49.24 | 47.60 | 47.80 | 00:00:00 | | 2001-08-29 | 3,429,800 | 48.00 | 48.70 | 46.77 | 46.99 | 00:00:00 | | 2001-08-30 | 3,510,000 | 46.99 | 47.40 | 46.29 | 46.99 | 00:00:00 | | 2001-08-31 | 1,748,800 | 47.00 | 47.50 | 46.26 | 46.27 | 00:00:00 | | 2001-09-04 | 8,205,600 | 45.00 | 45.00 | 43.60 | 43.86 | 00:00:00 | | 2001-09-05 | 4,420,200 | 43.86 | 43.86 | 42.10 | 43.00 | 00:00:00 | | 2001-09-06 | 2,287,400 | 43.00 | 43.49 | 42.08 | 42.91 | 00:00:00 | | 2001-09-07 | 5,906,200 | 42.66 | 43.50 | 42.65 | 42.76 | 00:00:00 | | 2001-09-10 | 3,329,000 | 42.30 | 43.67 | 42.25 | 43.38 | 00:00:00 | | 2001-09-17 | 3,273,600 | 43.75 | 44.25 | 41.85 | 42.90 | 00:00:00 | | 2001-09-18 | 2,490,400 | 42.92 | 42.92 | 40.00 | 40.03 | 00:00:00 | | 2001-09-19 | 4,846,600 | 40.03 | 40.20 | 36.26 | 37.80 | 00:00:00 | | 2001-09-20 | 5,927,600 | 37.55 | 37.74 | 35.70 | 36.65 | 00:00:00 | | 2001-09-21 | 2,892,600 | 35.65 | 38.20 | 35.25 | 37.34 | 00:00:00 | | 2001-09-24 | 7,431,800 | 36.50 | 36.74 | 32.25 | 33.10 | 00:00:00 | | 2001-09-25 | 9,960,200 | 33.25 | 33.50 | 31.50 | 32.63 | 00:00:00 | | 2001-09-26 | 6,926,600 | 33.25 | 33.90 | 31.00 | 31.15 | 00:00:00 | | 2001-09-27 | 5,865,800 | 31.16 | 33.33 | 30.55 | 33.09 | 00:00:00 | | 2001-09-28 | 3,169,600 | 33.50 | 35.00 | 33.25 | 34.40 | 00:00:00 | | 2001-10-01 | 2,807,600 | 34.50 | 34.50 | 32.55 | 33.05 | 00:00:00 | | 2001-10-02 | 2,382,600 | 33.05 | 33.95 | 33.05 | 33.25 | 00:00:00 | | 2001-10-03 | 3,607,000 | 32.00 | 33.46 | 31.45 | 33.36 | 00:00:00 | | 2001-10-04 | 3,156,400 | 33.40 | 36.25 | 33.40 | 35.87 | 00:00:00 | | 2001-10-05 | 2,845,000 | 36.15 | 36.90 | 35.22 | 36.89 | 00:00:00 | | 2001-10-08 | 2,363,800 | 36.89 | 37.50 | 36.20 | 36.61 | 00:00:00 | | 2001-10-09 | 2,775,600 | 37.00 | 37.45 | 35.90 | 37.27 | 00:00:00 | | 2001-10-10 | 2,493,200 | 37.75 | 38.10 | 37.40 | 37.65 | 00:00:00 | | 2001-10-11 | 4,061,200 | 37.30 | 37.55 | 36.65 | 36.76 | 00:00:00 | | 2001-10-12 | 3,275,200 | 36.76 | 37.08 | 35.00 | 36.20 | 00:00:00 | | 2001-10-15 | 1,245,200 | 35.70 | 35.95 | 34.80 | 35.48 | 00:00:00 | | 2001-10-16 | 2,218,000 | 36.00 | 37.20 | 35.81 | 36.99 | 00:00:00 | | 2001-10-17 | 2,360,000 | 37.40 | 38.50 | 36.15 | 36.25 | 00:00:00 | | 2001-10-18 | 2,359,600 | 36.35 | 36.40 | 35.07 | 35.54 | 00:00:00 | | 2001-10-19 | 1,717,800 | 35.54 | 36.91 | 34.72 | 36.30 | 00:00:00 | | 2001-10-22 | 2,097,400 | 36.20 | 37.45 | 35.70 | 36.70 | 00:00:00 | | 2001-10-23 | 2,142,200 | 36.50 | 37.60 | 36.15 | 36.59 | 00:00:00 | | 2001-10-24 | 3,057,200 | 36.29 | 37.45 | 35.40 | 37.13 | 00:00:00 | | 2001-10-25 | 2,437,400 | 37.30 | 38.55 | 37.00 | 38.25 | 00:00:00 | | 2001-10-26 | 2,618,400 | 38.15 | 39.95 | 38.15 | 39.90 | 00:00:00 | | 2001-10-29 | 4,100,000 | 39.55 | 41.25 | 39.01 | 40.71 | 00:00:00 | | 2001-10-30 | 2,002,800 | 39.75 | 39.75 | 37.90 | 38.36 | 00:00:00 | | 2001-10-31 | 2,688,000 | 38.30 | 39.57 | 37.15 | 38.30 | 00:00:00 | | 2001-11-01 | 2,952,600 | 38.10 | 38.90 | 37.25 | 38.64 | 00:00:00 | | 2001-11-02 | 1,839,600 | 38.64 | 38.64 | 37.51 | 37.76 | 00:00:00 | | 2001-11-05 | 1,324,400 | 37.76 | 37.76 | 36.39 | 36.54 | 00:00:00 | | 2001-11-06 | 2,484,600 | 36.10 | 37.49 | 34.90 | 37.31 | 00:00:00 | | 2001-11-07 | 1,422,600 | 37.30 | 38.00 | 36.51 | 37.99 | 00:00:00 | | 2001-11-08 | 2,086,000 | 38.30 | 38.65 | 37.60 | 37.88 | 00:00:00 | | 2001-11-09 | 1,529,400 | 38.35 | 39.30 | 38.35 | 38.74 | 00:00:00 | | 2001-11-12 | 1,339,400 | 37.80 | 38.41 | 36.90 | 38.01 | 00:00:00 | | 2001-11-13 | 2,119,200 | 38.00 | 38.70 | 37.40 | 38.60 | 00:00:00 | | 2001-11-14 | 4,673,400 | 37.50 | 37.60 | 36.50 | 37.30 | 00:00:00 | | 2001-11-15 | 6,897,600 | 35.50 | 35.51 | 33.05 | 33.17 | 00:00:00 | | 2001-11-16 | 3,860,400 | 33.50 | 33.74 | 33.01 | 33.60 | 00:00:00 | | 2001-11-19 | 3,697,600 | 33.45 | 34.58 | 32.84 | 34.38 | 00:00:00 | | 2001-11-20 | 3,661,200 | 34.61 | 36.10 | 34.61 | 35.80 | 00:00:00 | | 2001-11-21 | 1,766,400 | 35.80 | 35.81 | 34.30 | 35.19 | 00:00:00 | | 2001-11-23 | 740,200 | 34.50 | 36.10 | 34.25 | 35.95 | 00:00:00 | | 2001-11-26 | 2,762,800 | 35.25 | 35.25 | 33.81 | 34.11 | 00:00:00 | | 2001-11-27 | 2,770,200 | 34.11 | 35.25 | 33.51 | 34.99 | 00:00:00 | | 2001-11-28 | 2,391,600 | 34.49 | 34.85 | 33.29 | 33.30 | 00:00:00 | | 2001-11-29 | 5,627,800 | 33.70 | 34.39 | 33.50 | 34.39 | 00:00:00 | | 2001-11-30 | 1,647,000 | 34.38 | 34.65 | 33.33 | 34.39 | 00:00:00 | | 2001-12-03 | 3,135,800 | 34.38 | 35.71 | 33.60 | 34.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
