|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 3,135,800 | 34.38 | 35.71 | 33.60 | 34.95 | 00:00:00 | 2001-12-04 | 2,778,200 | 35.00 | 35.09 | 34.00 | 34.85 | 00:00:00 | 2001-12-05 | 3,540,600 | 35.60 | 36.95 | 35.35 | 36.61 | 00:00:00 | 2001-12-06 | 1,633,200 | 36.45 | 36.46 | 34.46 | 35.75 | 00:00:00 | 2001-12-07 | 1,552,200 | 35.50 | 36.33 | 35.05 | 35.78 | 00:00:00 | 2001-12-10 | 1,604,800 | 35.40 | 36.25 | 34.87 | 35.50 | 00:00:00 | 2001-12-11 | 2,653,200 | 35.80 | 35.96 | 34.80 | 35.30 | 00:00:00 | 2001-12-12 | 3,096,000 | 35.30 | 35.30 | 33.80 | 34.20 | 00:00:00 | 2001-12-13 | 2,676,000 | 33.50 | 34.50 | 32.97 | 33.00 | 00:00:00 | 2001-12-14 | 2,705,800 | 33.00 | 34.35 | 32.93 | 33.92 | 00:00:00 | 2001-12-17 | 1,670,400 | 33.91 | 33.91 | 33.00 | 33.00 | 00:00:00 | 2001-12-18 | 2,177,200 | 33.10 | 35.25 | 33.10 | 35.10 | 00:00:00 | 2001-12-19 | 3,394,800 | 35.11 | 36.00 | 34.70 | 35.81 | 00:00:00 | 2001-12-20 | 1,853,200 | 35.81 | 36.49 | 35.81 | 35.99 | 00:00:00 | 2001-12-21 | 3,080,800 | 36.00 | 36.74 | 33.55 | 36.21 | 00:00:00 | 2001-12-24 | 762,600 | 36.75 | 37.56 | 36.75 | 36.95 | 00:00:00 | 2001-12-26 | 1,402,800 | 36.91 | 38.37 | 36.91 | 38.28 | 00:00:00 | 2001-12-27 | 2,874,800 | 38.28 | 39.30 | 37.78 | 38.39 | 00:00:00 | 2001-12-28 | 1,275,000 | 38.75 | 39.94 | 38.40 | 39.20 | 00:00:00 | 2001-12-31 | 1,169,200 | 39.00 | 39.30 | 38.55 | 38.65 | 00:00:00 | 2002-01-02 | 2,268,600 | 38.30 | 38.75 | 36.70 | 38.20 | 00:00:00 | 2002-01-03 | 1,628,600 | 37.80 | 38.59 | 37.39 | 37.41 | 00:00:00 | 2002-01-04 | 1,302,400 | 37.50 | 38.11 | 37.25 | 38.11 | 00:00:00 | 2002-01-07 | 2,123,400 | 38.50 | 39.50 | 38.15 | 39.12 | 00:00:00 | 2002-01-08 | 1,507,200 | 38.75 | 39.25 | 38.40 | 38.55 | 00:00:00 | 2002-01-09 | 1,995,800 | 38.39 | 38.96 | 37.94 | 38.96 | 00:00:00 | 2002-01-10 | 1,538,200 | 38.90 | 38.90 | 37.82 | 37.94 | 00:00:00 | 2002-01-11 | 2,128,800 | 37.50 | 37.50 | 36.77 | 36.93 | 00:00:00 | 2002-01-14 | 2,705,800 | 36.25 | 36.87 | 35.90 | 36.53 | 00:00:00 | 2002-01-15 | 2,677,800 | 37.00 | 37.89 | 36.90 | 37.70 | 00:00:00 | 2002-01-16 | 1,668,000 | 37.70 | 37.70 | 36.62 | 36.87 | 00:00:00 | 2002-01-17 | 1,537,800 | 36.87 | 37.14 | 36.15 | 36.75 | 00:00:00 | 2002-01-18 | 979,400 | 36.75 | 37.09 | 36.15 | 36.45 | 00:00:00 | 2002-01-22 | 1,606,800 | 37.00 | 37.00 | 35.76 | 35.95 | 00:00:00 | 2002-01-23 | 3,542,400 | 35.95 | 37.79 | 35.83 | 37.70 | 00:00:00 | 2002-01-24 | 6,456,400 | 37.65 | 39.09 | 37.48 | 38.90 | 00:00:00 | 2002-01-25 | 1,829,800 | 38.89 | 39.62 | 38.35 | 38.58 | 00:00:00 | 2002-01-28 | 4,712,200 | 38.40 | 38.49 | 37.31 | 37.40 | 00:00:00 | 2002-01-29 | 5,625,600 | 36.75 | 36.80 | 34.40 | 35.70 | 00:00:00 | 2002-01-30 | 5,442,400 | 34.00 | 36.50 | 33.90 | 36.50 | 00:00:00 | 2002-01-31 | 2,497,600 | 36.40 | 37.50 | 35.80 | 37.22 | 00:00:00 | 2002-02-01 | 2,442,000 | 37.10 | 38.00 | 36.55 | 37.70 | 00:00:00 | 2002-02-04 | 2,503,200 | 37.70 | 37.70 | 35.81 | 36.30 | 00:00:00 | 2002-02-05 | 2,149,400 | 36.20 | 36.99 | 35.01 | 36.65 | 00:00:00 | 2002-02-06 | 2,468,800 | 36.55 | 37.75 | 36.11 | 36.50 | 00:00:00 | 2002-02-07 | 1,418,400 | 36.86 | 36.86 | 35.90 | 36.51 | 00:00:00 | 2002-02-08 | 1,555,600 | 36.41 | 37.19 | 36.08 | 37.05 | 00:00:00 | 2002-02-11 | 1,898,400 | 36.90 | 38.49 | 36.75 | 38.26 | 00:00:00 | 2002-02-12 | 1,908,000 | 39.15 | 39.15 | 38.00 | 38.13 | 00:00:00 | 2002-02-13 | 1,926,600 | 38.24 | 39.29 | 37.45 | 39.18 | 00:00:00 | 2002-02-14 | 2,864,600 | 39.18 | 40.90 | 38.90 | 40.18 | 00:00:00 | 2002-02-15 | 2,378,400 | 40.18 | 40.60 | 39.62 | 40.30 | 00:00:00 | 2002-02-19 | 1,491,400 | 40.45 | 40.77 | 39.32 | 39.83 | 00:00:00 | 2002-02-20 | 1,758,800 | 39.80 | 39.95 | 38.42 | 39.74 | 00:00:00 | 2002-02-21 | 3,612,000 | 40.10 | 41.50 | 40.10 | 41.20 | 00:00:00 | 2002-02-22 | 4,414,000 | 41.00 | 43.22 | 40.90 | 42.40 | 00:00:00 | 2002-02-25 | 3,208,000 | 42.40 | 43.93 | 42.35 | 43.93 | 00:00:00 | 2002-02-26 | 3,086,000 | 43.93 | 44.75 | 43.00 | 44.51 | 00:00:00 | 2002-02-27 | 2,729,600 | 44.51 | 44.80 | 44.00 | 44.38 | 00:00:00 | 2002-02-28 | 2,828,200 | 44.38 | 44.50 | 43.16 | 43.68 | 00:00:00 | 2002-03-01 | 1,750,000 | 43.68 | 44.45 | 43.25 | 44.25 | 00:00:00 | 2002-03-04 | 3,482,400 | 44.25 | 44.74 | 44.15 | 44.50 | 00:00:00 | 2002-03-05 | 1,983,600 | 44.50 | 44.98 | 44.05 | 44.60 | 00:00:00 | 2002-03-06 | 3,080,200 | 44.99 | 47.42 | 43.90 | 46.70 | 00:00:00 | 2002-03-07 | 3,200,400 | 47.00 | 48.10 | 46.85 | 46.91 | 00:00:00 | 2002-03-08 | 2,606,800 | 46.91 | 47.15 | 45.92 | 46.00 | 00:00:00 | 2002-03-11 | 2,581,800 | 46.25 | 46.70 | 46.25 | 46.40 | 00:00:00 | 2002-03-12 | 3,200,200 | 46.20 | 46.74 | 46.00 | 46.50 | 00:00:00 | 2002-03-13 | 2,543,600 | 46.60 | 47.44 | 46.59 | 46.77 | 00:00:00 | 2002-03-14 | 1,726,400 | 46.85 | 46.85 | 46.00 | 46.55 | 00:00:00 | 2002-03-15 | 3,246,400 | 46.50 | 46.90 | 46.33 | 46.90 | 00:00:00 | 2002-03-18 | 2,984,000 | 47.10 | 48.25 | 47.00 | 48.21 | 00:00:00 | 2002-03-19 | 1,794,400 | 48.00 | 48.20 | 47.40 | 48.00 | 00:00:00 | 2002-03-20 | 1,976,200 | 47.85 | 48.10 | 47.10 | 47.70 | 00:00:00 | 2002-03-21 | 2,214,800 | 47.70 | 48.43 | 47.38 | 48.40 | 00:00:00 | 2002-03-22 | 2,447,800 | 48.39 | 48.39 | 47.25 | 47.41 | 00:00:00 | 2002-03-25 | 1,450,000 | 47.40 | 48.05 | 47.27 | 47.66 | 00:00:00 | 2002-03-26 | 1,509,400 | 47.53 | 48.20 | 47.25 | 47.52 | 00:00:00 | 2002-03-27 | 2,286,800 | 47.52 | 49.10 | 47.52 | 48.77 | 00:00:00 | 2002-03-28 | 1,208,400 | 48.52 | 48.90 | 47.86 | 48.27 | 00:00:00 | 2002-04-01 | 1,777,600 | 49.25 | 49.45 | 49.00 | 49.29 | 00:00:00 | 2002-04-02 | 2,425,400 | 49.40 | 50.60 | 49.40 | 50.52 | 00:00:00 | 2002-04-03 | 2,626,000 | 50.10 | 50.10 | 48.62 | 48.85 | 00:00:00 | 2002-04-04 | 3,218,200 | 49.80 | 49.90 | 46.70 | 46.91 | 00:00:00 | 2002-04-05 | 2,249,200 | 47.00 | 47.29 | 46.08 | 46.80 | 00:00:00 | 2002-04-08 | 1,362,000 | 47.65 | 48.41 | 47.29 | 47.75 | 00:00:00 | 2002-04-09 | 2,870,200 | 47.50 | 47.50 | 46.37 | 47.00 | 00:00:00 | 2002-04-10 | 2,853,200 | 47.10 | 48.00 | 47.05 | 47.50 | 00:00:00 | 2002-04-11 | 1,733,800 | 47.50 | 47.94 | 47.04 | 47.44 | 00:00:00 | 2002-04-12 | 3,356,000 | 45.31 | 46.60 | 45.05 | 45.49 | 00:00:00 | 2002-04-15 | 3,281,000 | 46.49 | 47.11 | 46.35 | 47.00 | 00:00:00 | 2002-04-16 | 3,141,800 | 47.35 | 47.47 | 46.54 | 46.55 | 00:00:00 | 2002-04-17 | 3,116,000 | 46.70 | 47.49 | 46.24 | 47.45 | 00:00:00 | 2002-04-18 | 3,004,600 | 48.00 | 49.35 | 47.81 | 49.00 | 00:00:00 | 2002-04-19 | 1,626,600 | 48.90 | 49.65 | 48.15 | 49.57 | 00:00:00 | 2002-04-22 | 1,480,200 | 49.35 | 49.61 | 48.77 | 48.80 | 00:00:00 | 2002-04-23 | 2,345,400 | 49.90 | 50.35 | 48.99 | 50.28 | 00:00:00 | 2002-04-24 | 2,771,600 | 50.00 | 50.10 | 49.10 | 49.13 | 00:00:00 | 2002-04-25 | 1,731,600 | 49.25 | 49.68 | 48.85 | 49.60 | 00:00:00 | 2002-04-26 | 2,302,600 | 49.35 | 49.50 | 48.20 | 48.67 | 00:00:00 | 2002-04-29 | 1,774,400 | 48.37 | 48.90 | 47.85 | 48.65 | 00:00:00 | 2002-04-30 | 1,543,800 | 49.00 | 49.62 | 48.36 | 49.31 | 00:00:00 | 2002-05-01 | 1,431,200 | 48.95 | 50.45 | 48.90 | 50.05 | 00:00:00 | 2002-05-02 | 2,822,000 | 50.70 | 50.85 | 48.82 | 50.00 | 00:00:00 | 2002-05-03 | 3,136,200 | 49.95 | 50.70 | 49.89 | 49.97 | 00:00:00 | 2002-05-06 | 2,055,200 | 49.50 | 49.50 | 48.41 | 48.43 | 00:00:00 | 2002-05-07 | 1,808,600 | 48.01 | 48.99 | 47.75 | 48.50 | 00:00:00 | 2002-05-08 | 1,785,800 | 48.75 | 49.84 | 48.75 | 49.70 | 00:00:00 | 2002-05-09 | 1,382,000 | 49.50 | 49.80 | 48.85 | 48.99 | 00:00:00 | 2002-05-10 | 2,282,200 | 48.99 | 49.40 | 48.26 | 48.26 | 00:00:00 | 2002-05-13 | 1,577,000 | 48.26 | 49.48 | 47.90 | 49.30 | 00:00:00 | 2002-05-14 | 1,724,200 | 49.75 | 50.77 | 49.75 | 50.26 | 00:00:00 | 2002-05-15 | 1,738,600 | 50.01 | 50.15 | 48.85 | 49.09 | 00:00:00 | 2002-05-16 | 927,400 | 49.40 | 50.28 | 49.32 | 49.91 | 00:00:00 | 2002-05-17 | 2,003,800 | 49.91 | 49.94 | 48.77 | 49.69 | 00:00:00 | 2002-05-20 | 949,000 | 49.69 | 50.19 | 49.07 | 49.87 | 00:00:00 | 2002-05-21 | 1,212,200 | 49.60 | 49.90 | 48.88 | 48.89 | 00:00:00 | 2002-05-22 | 1,224,800 | 48.89 | 49.65 | 48.53 | 49.60 | 00:00:00 | 2002-05-23 | 1,082,400 | 49.55 | 50.48 | 48.98 | 50.40 | 00:00:00 | 2002-05-24 | 920,000 | 50.10 | 50.50 | 49.79 | 50.42 | 00:00:00 | 2002-05-28 | 1,047,000 | 50.68 | 50.69 | 49.85 | 50.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|