|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 5,755,635 | 42.83 | 42.96 | 42.04 | 42.07 | 00:00:00 | | 2018-08-10 | 5,844,224 | 41.89 | 42.91 | 41.63 | 42.84 | 00:00:00 | | 2018-08-13 | 5,861,508 | 42.52 | 43.03 | 42.03 | 42.07 | 00:00:00 | | 2018-08-14 | 4,867,541 | 42.65 | 42.76 | 42.22 | 42.41 | 00:00:00 | | 2018-08-15 | 8,335,971 | 42.07 | 42.07 | 40.07 | 40.48 | 00:00:00 | | 2018-08-16 | 5,371,393 | 40.62 | 41.15 | 40.22 | 40.68 | 00:00:00 | | 2018-08-17 | 4,529,650 | 40.90 | 41.03 | 40.42 | 40.60 | 00:00:00 | | 2018-08-20 | 4,127,782 | 40.53 | 41.33 | 40.39 | 41.04 | 00:00:00 | | 2018-08-21 | 2,070,185 | 41.50 | 42.19 | 41.46 | 42.10 | 00:00:00 | | 2018-08-22 | 5,292,769 | 42.37 | 43.00 | 42.31 | 42.71 | 00:00:00 | | 2018-08-23 | 4,245,040 | 42.45 | 42.63 | 42.18 | 42.52 | 00:00:00 | | 2018-08-24 | 3,545,573 | 43.00 | 43.31 | 42.52 | 42.66 | 00:00:00 | | 2018-08-27 | 3,873,020 | 42.66 | 42.99 | 42.43 | 42.88 | 00:00:00 | | 2018-08-28 | 4,761,779 | 42.70 | 43.26 | 42.24 | 42.51 | 00:00:00 | | 2018-08-29 | 4,551,079 | 42.90 | 43.37 | 42.69 | 42.96 | 00:00:00 | | 2018-08-30 | 4,207,420 | 43.08 | 43.60 | 42.86 | 43.13 | 00:00:00 | | 2018-08-31 | 3,776,759 | 42.88 | 43.03 | 42.42 | 42.93 | 00:00:00 | | 2018-09-04 | 4,972,837 | 43.06 | 43.27 | 42.12 | 42.35 | 00:00:00 | | 2018-09-05 | 7,087,662 | 42.06 | 42.07 | 41.22 | 41.71 | 00:00:00 | | 2018-09-06 | 9,195,488 | 41.46 | 41.46 | 40.50 | 40.63 | 00:00:00 | | 2018-09-07 | 7,669,580 | 40.22 | 40.56 | 39.65 | 40.47 | 00:00:00 | | 2018-09-10 | 5,692,394 | 40.79 | 41.07 | 40.16 | 40.51 | 00:00:00 | | 2018-09-11 | 7,605,990 | 40.31 | 41.60 | 40.27 | 41.49 | 00:00:00 | | 2018-09-12 | 8,555,777 | 42.05 | 42.27 | 41.51 | 41.95 | 00:00:00 | | 2018-09-13 | 7,547,868 | 41.58 | 41.84 | 40.68 | 40.88 | 00:00:00 | | 2018-09-14 | 11,391,378 | 40.86 | 41.08 | 39.57 | 39.67 | 00:00:00 | | 2018-09-17 | 10,602,047 | 39.88 | 40.19 | 38.69 | 38.81 | 00:00:00 | | 2018-09-18 | 6,920,352 | 39.25 | 39.65 | 39.03 | 39.33 | 00:00:00 | | 2018-09-19 | 5,806,135 | 39.35 | 40.09 | 39.15 | 39.87 | 00:00:00 | | 2018-09-20 | 5,157,835 | 40.22 | 40.33 | 39.88 | 40.11 | 00:00:00 | | 2018-09-21 | 9,825,030 | 40.11 | 40.92 | 40.02 | 40.55 | 00:00:00 | | 2018-09-24 | 6,367,116 | 41.19 | 41.80 | 41.08 | 41.55 | 00:00:00 | | 2018-09-25 | 6,252,453 | 41.87 | 41.94 | 41.36 | 41.41 | 00:00:00 | | 2018-09-26 | 8,234,354 | 40.90 | 41.02 | 39.62 | 39.68 | 00:00:00 | | 2018-09-27 | 5,706,379 | 40.18 | 40.18 | 39.33 | 39.38 | 00:00:00 | | 2018-09-28 | 7,239,439 | 39.37 | 40.26 | 39.31 | 39.94 | 00:00:00 | | 2018-10-01 | 5,903,976 | 40.02 | 40.47 | 39.72 | 40.20 | 00:00:00 | | 2018-10-02 | 6,768,602 | 40.55 | 40.55 | 39.72 | 39.86 | 00:00:00 | | 2018-10-03 | 6,084,565 | 39.88 | 40.78 | 39.47 | 40.65 | 00:00:00 | | 2018-10-04 | 4,255,434 | 40.39 | 40.88 | 39.84 | 40.14 | 00:00:00 | | 2018-10-05 | 5,085,523 | 40.19 | 40.74 | 39.64 | 40.04 | 00:00:00 | | 2018-10-08 | 8,175,186 | 39.70 | 39.86 | 38.66 | 38.78 | 00:00:00 | | 2018-10-09 | 7,421,148 | 38.81 | 40.02 | 38.47 | 39.51 | 00:00:00 | | 2018-10-10 | 8,290,584 | 39.40 | 39.50 | 37.25 | 37.30 | 00:00:00 | | 2018-10-11 | 9,628,092 | 36.97 | 37.40 | 35.87 | 36.04 | 00:00:00 | | 2018-10-12 | 7,670,191 | 36.85 | 36.98 | 35.82 | 36.63 | 00:00:00 | | 2018-10-15 | 6,328,582 | 36.91 | 37.15 | 36.05 | 36.11 | 00:00:00 | | 2018-10-16 | 7,495,453 | 36.96 | 37.73 | 36.67 | 37.08 | 00:00:00 | | 2018-10-17 | 8,327,876 | 36.76 | 36.98 | 35.60 | 36.00 | 00:00:00 | | 2018-10-18 | 6,152,459 | 35.33 | 35.76 | 34.67 | 35.11 | 00:00:00 | | 2018-10-19 | 4,493,937 | 35.24 | 35.74 | 34.89 | 34.94 | 00:00:00 | | 2018-10-22 | 2,978,452 | 34.86 | 34.98 | 34.34 | 34.82 | 00:00:00 | | 2018-10-23 | 7,186,002 | 33.99 | 34.18 | 33.26 | 33.73 | 00:00:00 | | 2018-10-24 | 7,418,756 | 34.22 | 34.28 | 32.07 | 32.13 | 00:00:00 | | 2018-10-25 | 6,423,099 | 32.58 | 33.29 | 32.31 | 32.85 | 00:00:00 | | 2018-10-26 | 7,365,850 | 32.18 | 32.91 | 31.69 | 32.38 | 00:00:00 | | 2018-10-29 | 7,084,147 | 32.59 | 32.66 | 30.36 | 30.98 | 00:00:00 | | 2018-10-30 | 7,518,775 | 30.76 | 32.39 | 30.66 | 32.32 | 00:00:00 | | 2018-10-31 | 7,692,313 | 32.77 | 33.26 | 32.35 | 32.40 | 00:00:00 | | 2018-11-01 | 3,327,781 | 32.53 | 33.70 | 32.43 | 33.24 | 00:00:00 | | 2018-11-02 | 6,304,987 | 32.99 | 33.49 | 32.19 | 32.28 | 00:00:00 | | 2018-11-05 | 6,019,188 | 32.84 | 33.28 | 32.70 | 33.10 | 00:00:00 | | 2018-11-06 | 7,910,677 | 33.26 | 33.60 | 32.46 | 32.93 | 00:00:00 | | 2018-11-07 | 11,394,507 | 33.45 | 34.65 | 32.89 | 33.86 | 00:00:00 | | 2018-11-08 | 6,708,157 | 33.65 | 34.24 | 32.55 | 32.72 | 00:00:00 | | 2018-11-09 | 7,897,231 | 32.06 | 33.24 | 31.71 | 33.01 | 00:00:00 | | 2018-11-12 | 6,717,710 | 33.49 | 33.49 | 31.50 | 31.55 | 00:00:00 | | 2018-11-13 | 7,976,362 | 31.37 | 32.19 | 30.83 | 30.90 | 00:00:00 | | 2018-11-14 | 7,765,107 | 31.73 | 31.96 | 30.28 | 30.54 | 00:00:00 | | 2018-11-15 | 10,032,723 | 30.39 | 30.82 | 29.91 | 30.62 | 00:00:00 | | 2018-11-16 | 17,938,242 | 30.61 | 30.94 | 28.94 | 29.56 | 00:00:00 | | 2018-11-19 | 7,777,954 | 29.40 | 30.06 | 29.15 | 29.62 | 00:00:00 | | 2018-11-20 | 11,635,083 | 28.84 | 28.99 | 27.06 | 27.44 | 00:00:00 | | 2018-11-21 | 6,299,105 | 27.74 | 28.95 | 27.72 | 28.53 | 00:00:00 | | 2018-11-23 | 5,545,639 | 27.37 | 27.78 | 26.80 | 26.91 | 00:00:00 | | 2018-11-26 | 7,705,037 | 27.29 | 27.63 | 26.79 | 27.13 | 00:00:00 | | 2018-11-27 | 6,088,559 | 27.09 | 27.37 | 26.48 | 26.61 | 00:00:00 | | 2018-11-28 | 6,246,929 | 26.56 | 26.87 | 25.87 | 26.87 | 00:00:00 | | 2018-11-29 | 8,024,636 | 26.96 | 27.35 | 26.61 | 26.91 | 00:00:00 | | 2018-11-30 | 6,761,406 | 26.51 | 27.15 | 25.98 | 26.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
