|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,612,400 | 42.39 | 44.19 | 42.39 | 43.50 | 00:00:00 | | 2002-11-15 | 2,228,000 | 43.30 | 44.65 | 43.13 | 44.56 | 00:00:00 | | 2002-11-18 | 5,226,800 | 45.00 | 46.60 | 44.56 | 45.91 | 00:00:00 | | 2002-11-19 | 1,875,400 | 45.91 | 46.05 | 45.10 | 45.38 | 00:00:00 | | 2002-11-20 | 2,840,800 | 45.50 | 46.72 | 45.38 | 46.55 | 00:00:00 | | 2002-11-21 | 2,519,200 | 46.80 | 47.05 | 45.79 | 46.35 | 00:00:00 | | 2002-11-22 | 2,494,200 | 46.35 | 46.35 | 45.20 | 45.22 | 00:00:00 | | 2002-11-25 | 1,852,800 | 45.22 | 45.55 | 44.53 | 45.15 | 00:00:00 | | 2002-11-26 | 1,592,400 | 45.05 | 45.05 | 43.95 | 44.15 | 00:00:00 | | 2002-11-27 | 836,600 | 44.30 | 45.45 | 44.20 | 45.17 | 00:00:00 | | 2002-11-29 | 481,800 | 45.42 | 45.79 | 45.17 | 45.79 | 00:00:00 | | 2002-12-02 | 1,141,000 | 46.09 | 46.15 | 45.46 | 46.09 | 00:00:00 | | 2002-12-03 | 2,538,400 | 46.25 | 47.25 | 46.05 | 47.15 | 00:00:00 | | 2002-12-04 | 1,699,200 | 46.95 | 47.00 | 46.26 | 46.38 | 00:00:00 | | 2002-12-05 | 2,895,600 | 46.45 | 47.65 | 46.45 | 47.51 | 00:00:00 | | 2002-12-06 | 1,670,800 | 47.50 | 48.88 | 47.25 | 48.33 | 00:00:00 | | 2002-12-09 | 2,856,200 | 48.90 | 49.79 | 48.53 | 48.71 | 00:00:00 | | 2002-12-10 | 1,719,400 | 48.71 | 48.98 | 48.11 | 48.98 | 00:00:00 | | 2002-12-11 | 1,669,600 | 48.75 | 49.05 | 47.81 | 48.62 | 00:00:00 | | 2002-12-12 | 5,930,000 | 47.25 | 48.17 | 47.25 | 48.00 | 00:00:00 | | 2002-12-13 | 3,591,600 | 48.00 | 48.22 | 47.02 | 47.02 | 00:00:00 | | 2002-12-16 | 2,185,200 | 47.20 | 47.97 | 47.18 | 47.82 | 00:00:00 | | 2002-12-17 | 2,495,600 | 48.25 | 48.30 | 47.05 | 48.14 | 00:00:00 | | 2002-12-18 | 2,519,000 | 48.15 | 48.15 | 46.55 | 46.79 | 00:00:00 | | 2002-12-19 | 2,425,800 | 46.60 | 47.45 | 46.46 | 46.62 | 00:00:00 | | 2002-12-20 | 3,087,400 | 47.25 | 47.73 | 47.07 | 47.49 | 00:00:00 | | 2002-12-23 | 1,501,800 | 47.30 | 47.97 | 47.25 | 47.89 | 00:00:00 | | 2002-12-24 | 802,400 | 48.10 | 48.10 | 47.30 | 47.63 | 00:00:00 | | 2002-12-26 | 956,600 | 47.55 | 47.85 | 46.56 | 46.74 | 00:00:00 | | 2002-12-27 | 1,617,400 | 47.10 | 47.26 | 46.13 | 46.24 | 00:00:00 | | 2002-12-30 | 1,964,600 | 46.49 | 46.80 | 45.83 | 45.84 | 00:00:00 | | 2002-12-31 | 1,345,000 | 45.84 | 46.31 | 45.35 | 45.90 | 00:00:00 | | 2003-01-02 | 2,284,000 | 46.40 | 47.50 | 46.13 | 47.50 | 00:00:00 | | 2003-01-03 | 2,130,000 | 47.50 | 47.85 | 47.16 | 47.80 | 00:00:00 | | 2003-01-06 | 2,524,400 | 47.90 | 48.65 | 47.85 | 48.38 | 00:00:00 | | 2003-01-07 | 3,358,200 | 48.39 | 48.39 | 45.35 | 45.35 | 00:00:00 | | 2003-01-08 | 2,187,200 | 45.36 | 46.00 | 45.05 | 45.14 | 00:00:00 | | 2003-01-09 | 1,492,600 | 45.30 | 45.85 | 45.17 | 45.85 | 00:00:00 | | 2003-01-10 | 1,712,600 | 45.80 | 45.85 | 45.11 | 45.13 | 00:00:00 | | 2003-01-13 | 2,431,200 | 44.75 | 45.20 | 44.40 | 44.65 | 00:00:00 | | 2003-01-14 | 1,966,800 | 45.05 | 45.45 | 44.75 | 45.44 | 00:00:00 | | 2003-01-15 | 2,460,600 | 45.55 | 46.57 | 45.08 | 46.45 | 00:00:00 | | 2003-01-16 | 1,513,800 | 46.65 | 47.10 | 46.30 | 46.82 | 00:00:00 | | 2003-01-17 | 1,144,000 | 46.90 | 46.99 | 45.95 | 46.22 | 00:00:00 | | 2003-01-21 | 2,130,600 | 46.23 | 46.23 | 44.55 | 44.60 | 00:00:00 | | 2003-01-22 | 2,486,200 | 44.65 | 45.47 | 43.80 | 45.10 | 00:00:00 | | 2003-01-23 | 2,869,600 | 45.19 | 45.30 | 44.58 | 44.86 | 00:00:00 | | 2003-01-24 | 2,006,600 | 44.95 | 45.08 | 44.11 | 44.15 | 00:00:00 | | 2003-01-27 | 3,516,800 | 44.10 | 44.11 | 42.45 | 42.86 | 00:00:00 | | 2003-01-28 | 1,914,000 | 43.00 | 43.82 | 43.00 | 43.43 | 00:00:00 | | 2003-01-29 | 2,180,600 | 43.43 | 44.80 | 43.25 | 44.50 | 00:00:00 | | 2003-01-30 | 2,886,000 | 44.70 | 45.41 | 44.40 | 44.51 | 00:00:00 | | 2003-01-31 | 1,893,400 | 44.21 | 45.33 | 43.90 | 45.30 | 00:00:00 | | 2003-02-03 | 2,120,600 | 45.40 | 46.22 | 45.04 | 46.05 | 00:00:00 | | 2003-02-04 | 2,268,400 | 45.60 | 47.10 | 45.26 | 47.00 | 00:00:00 | | 2003-02-05 | 2,187,000 | 47.00 | 47.19 | 46.64 | 46.69 | 00:00:00 | | 2003-02-06 | 2,877,400 | 46.69 | 46.85 | 45.70 | 46.85 | 00:00:00 | | 2003-02-07 | 1,967,000 | 46.85 | 46.93 | 45.97 | 46.51 | 00:00:00 | | 2003-02-10 | 2,538,200 | 46.51 | 46.96 | 46.30 | 46.60 | 00:00:00 | | 2003-02-11 | 1,992,200 | 46.60 | 46.75 | 45.70 | 45.91 | 00:00:00 | | 2003-02-12 | 1,840,000 | 45.91 | 46.00 | 45.10 | 45.30 | 00:00:00 | | 2003-02-13 | 1,637,600 | 45.30 | 45.75 | 44.67 | 45.45 | 00:00:00 | | 2003-02-14 | 1,451,400 | 45.45 | 46.18 | 45.25 | 46.04 | 00:00:00 | | 2003-02-18 | 2,300,600 | 46.15 | 46.58 | 46.10 | 46.55 | 00:00:00 | | 2003-02-19 | 1,882,200 | 46.45 | 46.73 | 45.95 | 46.70 | 00:00:00 | | 2003-02-20 | 1,762,000 | 46.70 | 47.00 | 46.48 | 46.48 | 00:00:00 | | 2003-02-21 | 3,640,600 | 46.00 | 48.23 | 46.00 | 48.23 | 00:00:00 | | 2003-02-24 | 11,311,600 | 47.25 | 48.98 | 47.25 | 48.30 | 00:00:00 | | 2003-02-25 | 10,363,600 | 48.55 | 49.63 | 48.36 | 49.20 | 00:00:00 | | 2003-02-26 | 6,507,400 | 49.00 | 50.25 | 48.81 | 50.25 | 00:00:00 | | 2003-02-27 | 4,777,200 | 50.31 | 50.37 | 48.00 | 48.00 | 00:00:00 | | 2003-02-28 | 4,289,200 | 48.20 | 48.97 | 48.19 | 48.20 | 00:00:00 | | 2003-03-03 | 3,409,400 | 48.21 | 49.04 | 47.89 | 49.02 | 00:00:00 | | 2003-03-04 | 1,878,600 | 49.40 | 49.40 | 48.65 | 48.90 | 00:00:00 | | 2003-03-05 | 2,420,200 | 48.90 | 49.74 | 48.88 | 49.50 | 00:00:00 | | 2003-03-06 | 2,958,800 | 49.40 | 49.95 | 49.05 | 49.80 | 00:00:00 | | 2003-03-07 | 3,541,800 | 49.30 | 50.05 | 49.30 | 49.90 | 00:00:00 | | 2003-03-10 | 3,269,800 | 49.91 | 50.19 | 49.40 | 49.53 | 00:00:00 | | 2003-03-11 | 2,664,800 | 49.66 | 49.84 | 49.00 | 49.15 | 00:00:00 | | 2003-03-12 | 3,080,800 | 49.16 | 49.16 | 47.70 | 48.79 | 00:00:00 | | 2003-03-13 | 2,885,600 | 48.90 | 49.10 | 47.77 | 47.77 | 00:00:00 | | 2003-03-14 | 3,742,000 | 47.77 | 48.03 | 47.31 | 47.55 | 00:00:00 | | 2003-03-17 | 3,479,400 | 47.50 | 48.10 | 47.05 | 47.05 | 00:00:00 | | 2003-03-18 | 4,581,000 | 47.06 | 48.70 | 46.53 | 48.45 | 00:00:00 | | 2003-03-19 | 4,021,000 | 48.46 | 48.63 | 47.85 | 47.85 | 00:00:00 | | 2003-03-20 | 3,336,000 | 47.85 | 49.04 | 47.67 | 48.89 | 00:00:00 | | 2003-03-21 | 2,855,400 | 49.45 | 49.45 | 47.50 | 47.51 | 00:00:00 | | 2003-03-24 | 2,703,600 | 47.51 | 48.22 | 46.84 | 47.17 | 00:00:00 | | 2003-03-25 | 1,810,600 | 47.20 | 48.05 | 47.15 | 47.40 | 00:00:00 | | 2003-03-26 | 2,449,400 | 47.50 | 47.85 | 47.10 | 47.70 | 00:00:00 | | 2003-03-27 | 2,565,400 | 47.69 | 48.65 | 47.53 | 48.38 | 00:00:00 | | 2003-03-28 | 2,083,600 | 48.38 | 49.07 | 48.38 | 48.59 | 00:00:00 | | 2003-03-31 | 2,060,000 | 48.60 | 48.60 | 47.78 | 48.22 | 00:00:00 | | 2003-04-01 | 1,391,000 | 48.22 | 48.50 | 47.81 | 48.39 | 00:00:00 | | 2003-04-02 | 1,882,000 | 48.39 | 48.39 | 47.70 | 47.80 | 00:00:00 | | 2003-04-03 | 1,779,200 | 47.80 | 48.00 | 46.89 | 47.16 | 00:00:00 | | 2003-04-04 | 1,693,800 | 47.30 | 47.45 | 46.61 | 46.78 | 00:00:00 | | 2003-04-07 | 1,971,800 | 46.90 | 47.04 | 46.35 | 46.47 | 00:00:00 | | 2003-04-08 | 2,567,200 | 46.27 | 46.32 | 45.33 | 45.33 | 00:00:00 | | 2003-04-09 | 1,934,400 | 45.60 | 46.00 | 45.50 | 45.60 | 00:00:00 | | 2003-04-10 | 3,252,800 | 45.86 | 46.88 | 45.80 | 46.88 | 00:00:00 | | 2003-04-11 | 2,159,000 | 46.70 | 47.10 | 46.45 | 47.10 | 00:00:00 | | 2003-04-14 | 1,551,800 | 46.95 | 47.45 | 46.83 | 47.45 | 00:00:00 | | 2003-04-15 | 1,835,200 | 47.45 | 48.02 | 47.06 | 47.99 | 00:00:00 | | 2003-04-16 | 2,161,400 | 47.45 | 48.14 | 47.20 | 47.46 | 00:00:00 | | 2003-04-17 | 2,354,400 | 47.65 | 48.41 | 47.51 | 48.00 | 00:00:00 | | 2003-04-21 | 1,412,400 | 48.00 | 48.87 | 47.97 | 48.84 | 00:00:00 | | 2003-04-22 | 1,897,800 | 48.60 | 49.63 | 48.30 | 49.63 | 00:00:00 | | 2003-04-23 | 2,751,600 | 49.65 | 50.05 | 49.25 | 49.50 | 00:00:00 | | 2003-04-24 | 2,438,800 | 49.55 | 49.87 | 48.78 | 49.00 | 00:00:00 | | 2003-04-25 | 14,304,800 | 49.00 | 49.00 | 48.21 | 48.65 | 00:00:00 | | 2003-04-28 | 3,091,400 | 48.65 | 48.80 | 48.41 | 48.42 | 00:00:00 | | 2003-04-29 | 3,330,200 | 48.42 | 48.46 | 47.04 | 47.08 | 00:00:00 | | 2003-04-30 | 4,622,200 | 47.08 | 47.40 | 46.90 | 47.25 | 00:00:00 | | 2003-05-01 | 2,786,600 | 47.23 | 47.70 | 46.55 | 46.55 | 00:00:00 | | 2003-05-02 | 2,849,400 | 46.70 | 47.34 | 46.55 | 47.10 | 00:00:00 | | 2003-05-05 | 5,159,600 | 47.19 | 47.40 | 46.30 | 46.74 | 00:00:00 | | 2003-05-06 | 2,897,600 | 46.83 | 46.92 | 45.66 | 45.67 | 00:00:00 | | 2003-05-07 | 4,161,800 | 45.70 | 46.81 | 45.25 | 46.50 | 00:00:00 | | 2003-05-08 | 5,272,400 | 47.00 | 47.25 | 45.80 | 46.26 | 00:00:00 | | 2003-05-09 | 7,304,200 | 46.40 | 47.33 | 46.15 | 47.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
