|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,047,000 | 50.68 | 50.69 | 49.85 | 50.55 | 00:00:00 | | 2002-05-29 | 1,211,000 | 50.40 | 50.41 | 49.60 | 50.20 | 00:00:00 | | 2002-05-30 | 3,266,400 | 50.21 | 51.25 | 49.83 | 50.65 | 00:00:00 | | 2002-05-31 | 2,602,800 | 50.65 | 52.28 | 50.65 | 52.25 | 00:00:00 | | 2002-06-03 | 2,222,600 | 52.25 | 52.25 | 50.50 | 50.90 | 00:00:00 | | 2002-06-04 | 1,574,200 | 51.00 | 51.65 | 50.55 | 51.50 | 00:00:00 | | 2002-06-05 | 1,869,000 | 51.20 | 51.21 | 50.00 | 50.01 | 00:00:00 | | 2002-06-06 | 1,922,000 | 50.20 | 50.60 | 49.01 | 49.66 | 00:00:00 | | 2002-06-07 | 1,804,000 | 50.00 | 50.15 | 49.14 | 49.80 | 00:00:00 | | 2002-06-10 | 1,775,200 | 49.95 | 50.10 | 47.90 | 48.00 | 00:00:00 | | 2002-06-11 | 2,356,800 | 48.25 | 48.30 | 46.80 | 47.13 | 00:00:00 | | 2002-06-12 | 1,999,400 | 47.19 | 47.60 | 46.91 | 47.10 | 00:00:00 | | 2002-06-13 | 2,069,800 | 47.10 | 47.70 | 46.91 | 47.34 | 00:00:00 | | 2002-06-14 | 2,230,400 | 46.90 | 47.55 | 45.96 | 47.55 | 00:00:00 | | 2002-06-17 | 1,609,200 | 47.75 | 48.96 | 47.71 | 48.82 | 00:00:00 | | 2002-06-18 | 943,800 | 48.65 | 48.95 | 48.30 | 48.58 | 00:00:00 | | 2002-06-19 | 1,447,400 | 48.58 | 49.55 | 48.30 | 48.76 | 00:00:00 | | 2002-06-20 | 2,290,600 | 48.77 | 49.50 | 47.76 | 48.00 | 00:00:00 | | 2002-06-21 | 2,401,800 | 47.80 | 48.40 | 46.94 | 48.40 | 00:00:00 | | 2002-06-24 | 2,164,400 | 48.25 | 49.10 | 47.30 | 48.70 | 00:00:00 | | 2002-06-25 | 2,102,400 | 49.00 | 49.69 | 49.00 | 49.07 | 00:00:00 | | 2002-06-26 | 2,051,200 | 48.99 | 49.20 | 48.01 | 49.10 | 00:00:00 | | 2002-06-27 | 2,073,600 | 49.25 | 49.50 | 48.30 | 49.20 | 00:00:00 | | 2002-06-28 | 1,982,600 | 49.45 | 50.10 | 49.20 | 49.28 | 00:00:00 | | 2002-07-01 | 1,991,400 | 49.40 | 49.70 | 48.92 | 49.29 | 00:00:00 | | 2002-07-02 | 2,708,400 | 49.50 | 49.65 | 47.55 | 47.71 | 00:00:00 | | 2002-07-03 | 2,222,600 | 47.60 | 48.10 | 46.30 | 46.85 | 00:00:00 | | 2002-07-05 | 1,306,600 | 46.88 | 48.85 | 46.87 | 48.85 | 00:00:00 | | 2002-07-08 | 2,048,200 | 48.69 | 48.70 | 47.62 | 47.70 | 00:00:00 | | 2002-07-09 | 1,775,000 | 47.70 | 48.20 | 47.24 | 47.25 | 00:00:00 | | 2002-07-10 | 2,013,800 | 47.25 | 47.65 | 45.70 | 46.15 | 00:00:00 | | 2002-07-11 | 2,378,000 | 46.15 | 46.20 | 44.59 | 45.01 | 00:00:00 | | 2002-07-12 | 1,613,600 | 45.00 | 45.45 | 44.13 | 44.48 | 00:00:00 | | 2002-07-15 | 3,819,000 | 44.25 | 44.29 | 42.07 | 43.01 | 00:00:00 | | 2002-07-16 | 3,359,800 | 42.76 | 42.95 | 41.86 | 42.01 | 00:00:00 | | 2002-07-17 | 2,946,600 | 42.85 | 43.31 | 41.23 | 41.45 | 00:00:00 | | 2002-07-18 | 1,819,000 | 41.55 | 42.10 | 41.40 | 41.71 | 00:00:00 | | 2002-07-19 | 1,803,600 | 41.50 | 41.50 | 39.95 | 40.13 | 00:00:00 | | 2002-07-22 | 3,041,600 | 40.13 | 40.35 | 36.95 | 37.34 | 00:00:00 | | 2002-07-23 | 3,162,600 | 37.15 | 37.55 | 35.54 | 35.54 | 00:00:00 | | 2002-07-24 | 6,656,800 | 34.95 | 38.28 | 33.87 | 38.28 | 00:00:00 | | 2002-07-25 | 3,582,800 | 37.90 | 38.65 | 36.68 | 38.45 | 00:00:00 | | 2002-07-26 | 3,057,400 | 38.75 | 39.95 | 38.10 | 39.95 | 00:00:00 | | 2002-07-29 | 2,210,800 | 40.95 | 42.60 | 40.62 | 42.41 | 00:00:00 | | 2002-07-30 | 1,767,000 | 42.41 | 42.41 | 40.81 | 40.89 | 00:00:00 | | 2002-07-31 | 1,539,000 | 40.99 | 41.90 | 40.66 | 41.68 | 00:00:00 | | 2002-08-01 | 2,416,600 | 41.60 | 42.38 | 40.60 | 40.61 | 00:00:00 | | 2002-08-02 | 2,167,200 | 40.50 | 41.13 | 39.06 | 40.16 | 00:00:00 | | 2002-08-05 | 1,864,600 | 40.16 | 40.49 | 37.80 | 37.83 | 00:00:00 | | 2002-08-06 | 2,435,800 | 38.25 | 40.10 | 38.20 | 39.75 | 00:00:00 | | 2002-08-07 | 1,268,600 | 40.20 | 40.65 | 39.37 | 40.64 | 00:00:00 | | 2002-08-08 | 2,123,600 | 40.50 | 41.50 | 40.50 | 41.37 | 00:00:00 | | 2002-08-09 | 1,079,000 | 41.37 | 42.75 | 40.61 | 42.30 | 00:00:00 | | 2002-08-12 | 2,009,600 | 42.30 | 43.90 | 42.11 | 43.60 | 00:00:00 | | 2002-08-13 | 1,913,800 | 43.60 | 44.26 | 43.17 | 43.30 | 00:00:00 | | 2002-08-14 | 2,255,000 | 43.70 | 45.44 | 43.41 | 45.25 | 00:00:00 | | 2002-08-15 | 1,921,400 | 45.49 | 47.47 | 45.25 | 47.47 | 00:00:00 | | 2002-08-16 | 1,489,600 | 47.50 | 47.55 | 46.69 | 47.16 | 00:00:00 | | 2002-08-19 | 1,471,400 | 46.51 | 47.49 | 45.45 | 46.50 | 00:00:00 | | 2002-08-20 | 1,194,000 | 46.50 | 46.79 | 45.77 | 46.18 | 00:00:00 | | 2002-08-21 | 1,952,200 | 46.33 | 46.64 | 45.65 | 46.20 | 00:00:00 | | 2002-08-22 | 1,335,800 | 46.45 | 47.81 | 46.35 | 47.50 | 00:00:00 | | 2002-08-23 | 860,400 | 47.15 | 47.40 | 46.48 | 47.01 | 00:00:00 | | 2002-08-26 | 971,000 | 47.25 | 47.65 | 46.10 | 47.60 | 00:00:00 | | 2002-08-27 | 1,883,000 | 47.70 | 48.59 | 47.70 | 48.55 | 00:00:00 | | 2002-08-28 | 1,676,000 | 48.30 | 48.30 | 46.95 | 47.04 | 00:00:00 | | 2002-08-29 | 2,303,800 | 46.55 | 46.55 | 45.77 | 46.05 | 00:00:00 | | 2002-08-30 | 1,272,400 | 45.90 | 47.89 | 45.90 | 47.00 | 00:00:00 | | 2002-09-03 | 2,506,200 | 46.25 | 46.30 | 45.45 | 45.65 | 00:00:00 | | 2002-09-04 | 2,344,200 | 45.70 | 46.22 | 44.55 | 46.02 | 00:00:00 | | 2002-09-05 | 1,216,600 | 45.80 | 46.24 | 45.65 | 46.24 | 00:00:00 | | 2002-09-06 | 918,400 | 46.72 | 47.15 | 46.31 | 47.00 | 00:00:00 | | 2002-09-09 | 864,000 | 46.75 | 47.17 | 46.22 | 46.98 | 00:00:00 | | 2002-09-10 | 2,069,400 | 47.15 | 48.20 | 47.15 | 48.20 | 00:00:00 | | 2002-09-11 | 1,902,800 | 48.58 | 49.29 | 48.50 | 48.69 | 00:00:00 | | 2002-09-12 | 2,398,200 | 48.65 | 49.03 | 47.66 | 47.86 | 00:00:00 | | 2002-09-13 | 1,149,600 | 47.86 | 48.51 | 47.43 | 48.41 | 00:00:00 | | 2002-09-16 | 747,400 | 48.41 | 48.85 | 48.10 | 48.85 | 00:00:00 | | 2002-09-17 | 1,827,200 | 49.15 | 49.15 | 47.62 | 47.68 | 00:00:00 | | 2002-09-18 | 2,443,400 | 47.68 | 48.25 | 47.50 | 47.99 | 00:00:00 | | 2002-09-19 | 1,679,000 | 47.85 | 48.10 | 47.15 | 47.51 | 00:00:00 | | 2002-09-20 | 2,480,800 | 47.90 | 48.00 | 46.98 | 47.00 | 00:00:00 | | 2002-09-23 | 2,320,400 | 47.00 | 47.40 | 46.39 | 46.39 | 00:00:00 | | 2002-09-24 | 2,305,400 | 46.39 | 46.39 | 44.30 | 44.41 | 00:00:00 | | 2002-09-25 | 2,736,800 | 45.00 | 45.20 | 44.35 | 44.90 | 00:00:00 | | 2002-09-26 | 1,948,400 | 45.05 | 46.55 | 45.01 | 46.55 | 00:00:00 | | 2002-09-27 | 2,867,200 | 46.45 | 47.85 | 46.20 | 47.52 | 00:00:00 | | 2002-09-30 | 2,560,600 | 47.27 | 48.60 | 46.71 | 48.25 | 00:00:00 | | 2002-10-01 | 2,279,000 | 49.25 | 49.25 | 47.80 | 48.70 | 00:00:00 | | 2002-10-02 | 3,218,000 | 48.70 | 50.20 | 48.26 | 49.10 | 00:00:00 | | 2002-10-03 | 2,731,600 | 49.35 | 49.75 | 48.25 | 49.20 | 00:00:00 | | 2002-10-04 | 2,896,600 | 49.35 | 49.50 | 48.08 | 48.74 | 00:00:00 | | 2002-10-07 | 1,947,600 | 49.15 | 49.78 | 47.60 | 47.61 | 00:00:00 | | 2002-10-08 | 2,731,200 | 47.65 | 47.92 | 46.06 | 47.50 | 00:00:00 | | 2002-10-09 | 1,654,800 | 47.00 | 47.25 | 45.26 | 45.26 | 00:00:00 | | 2002-10-10 | 2,336,000 | 45.26 | 46.09 | 44.53 | 45.80 | 00:00:00 | | 2002-10-11 | 2,267,800 | 46.50 | 47.31 | 45.91 | 46.60 | 00:00:00 | | 2002-10-14 | 2,119,000 | 46.60 | 49.15 | 46.45 | 49.09 | 00:00:00 | | 2002-10-15 | 2,400,200 | 50.50 | 50.50 | 49.85 | 50.10 | 00:00:00 | | 2002-10-16 | 1,661,200 | 49.90 | 50.15 | 48.73 | 48.91 | 00:00:00 | | 2002-10-17 | 2,100,400 | 49.40 | 50.84 | 49.05 | 50.83 | 00:00:00 | | 2002-10-18 | 2,599,200 | 50.70 | 51.76 | 50.22 | 51.38 | 00:00:00 | | 2002-10-21 | 1,930,600 | 51.40 | 52.98 | 51.30 | 52.76 | 00:00:00 | | 2002-10-22 | 1,804,600 | 51.16 | 52.50 | 50.79 | 51.30 | 00:00:00 | | 2002-10-23 | 1,357,400 | 50.90 | 52.50 | 50.90 | 52.50 | 00:00:00 | | 2002-10-24 | 1,712,000 | 53.10 | 53.10 | 51.04 | 51.10 | 00:00:00 | | 2002-10-25 | 3,239,000 | 51.10 | 51.10 | 48.40 | 49.45 | 00:00:00 | | 2002-10-28 | 1,896,200 | 49.45 | 50.61 | 48.55 | 49.98 | 00:00:00 | | 2002-10-29 | 1,824,600 | 49.73 | 49.99 | 48.51 | 48.97 | 00:00:00 | | 2002-10-30 | 2,430,200 | 49.50 | 50.50 | 49.50 | 49.95 | 00:00:00 | | 2002-10-31 | 1,835,200 | 50.50 | 51.07 | 50.24 | 50.50 | 00:00:00 | | 2002-11-01 | 1,176,400 | 50.73 | 51.47 | 50.21 | 51.10 | 00:00:00 | | 2002-11-04 | 1,237,600 | 51.11 | 51.45 | 50.00 | 50.00 | 00:00:00 | | 2002-11-05 | 1,831,200 | 49.80 | 50.40 | 49.26 | 49.55 | 00:00:00 | | 2002-11-06 | 1,210,000 | 49.55 | 50.18 | 48.80 | 49.80 | 00:00:00 | | 2002-11-07 | 2,967,800 | 49.81 | 50.05 | 46.70 | 46.70 | 00:00:00 | | 2002-11-08 | 3,848,400 | 46.50 | 46.70 | 45.56 | 45.75 | 00:00:00 | | 2002-11-11 | 1,438,600 | 45.75 | 45.75 | 44.85 | 44.95 | 00:00:00 | | 2002-11-12 | 2,053,400 | 44.95 | 45.74 | 44.30 | 44.30 | 00:00:00 | | 2002-11-13 | 4,681,600 | 44.30 | 44.30 | 42.14 | 42.38 | 00:00:00 | | 2002-11-14 | 3,612,400 | 42.39 | 44.19 | 42.39 | 43.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
