|
 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 | | 2003-05-09 | 7,304,200 | 46.40 | 47.33 | 46.15 | 47.33 | 00:00:00 | | 2003-05-12 | 5,738,000 | 47.33 | 47.89 | 46.80 | 47.81 | 00:00:00 | | 2003-05-13 | 3,794,600 | 47.81 | 48.66 | 47.50 | 48.25 | 00:00:00 | | 2003-05-14 | 3,554,200 | 48.44 | 49.09 | 48.26 | 49.05 | 00:00:00 | | 2003-05-15 | 3,253,200 | 49.30 | 49.31 | 48.66 | 49.06 | 00:00:00 | | 2003-05-16 | 1,928,800 | 49.20 | 49.37 | 48.67 | 48.90 | 00:00:00 | | 2003-05-19 | 2,849,200 | 48.70 | 49.30 | 48.30 | 48.31 | 00:00:00 | | 2003-05-20 | 2,172,600 | 48.31 | 48.77 | 48.07 | 48.40 | 00:00:00 | | 2003-05-21 | 5,415,800 | 48.41 | 51.10 | 48.40 | 51.10 | 00:00:00 | | 2003-05-22 | 5,356,600 | 51.49 | 52.12 | 51.10 | 52.00 | 00:00:00 | | 2003-05-23 | 4,222,000 | 51.90 | 52.10 | 51.49 | 51.97 | 00:00:00 | | 2003-05-27 | 3,794,400 | 51.97 | 52.65 | 51.43 | 52.55 | 00:00:00 | | 2003-05-28 | 2,999,200 | 52.55 | 52.55 | 51.33 | 51.40 | 00:00:00 | | 2003-05-29 | 3,495,400 | 51.35 | 51.49 | 50.27 | 50.52 | 00:00:00 | | 2003-05-30 | 2,950,000 | 50.77 | 52.11 | 50.55 | 52.00 | 00:00:00 | | 2003-06-02 | 2,543,600 | 52.04 | 53.45 | 52.02 | 52.90 | 00:00:00 | | 2003-06-03 | 4,287,200 | 52.99 | 54.16 | 52.40 | 54.02 | 00:00:00 | | 2003-06-04 | 4,855,600 | 54.10 | 54.90 | 53.50 | 53.78 | 00:00:00 | | 2003-06-05 | 3,988,000 | 54.30 | 54.30 | 52.85 | 53.50 | 00:00:00 | | 2003-06-06 | 3,081,600 | 54.02 | 54.05 | 52.85 | 53.00 | 00:00:00 | | 2003-06-09 | 2,794,600 | 52.70 | 53.00 | 52.26 | 52.42 | 00:00:00 | | 2003-06-10 | 2,084,800 | 52.70 | 53.16 | 52.50 | 53.12 | 00:00:00 | | 2003-06-11 | 6,202,800 | 53.30 | 56.20 | 53.25 | 55.95 | 00:00:00 | | 2003-06-12 | 5,421,600 | 56.20 | 56.65 | 54.45 | 54.57 | 00:00:00 | | 2003-06-13 | 4,315,000 | 54.57 | 54.57 | 53.27 | 53.97 | 00:00:00 | | 2003-06-16 | 3,032,000 | 53.97 | 54.05 | 52.96 | 53.37 | 00:00:00 | | 2003-06-17 | 2,133,200 | 53.15 | 53.80 | 52.51 | 52.58 | 00:00:00 | | 2003-06-18 | 2,394,000 | 52.40 | 53.37 | 52.07 | 53.37 | 00:00:00 | | 2003-06-19 | 3,346,600 | 53.37 | 54.73 | 52.36 | 54.48 | 00:00:00 | | 2003-06-20 | 3,279,800 | 54.98 | 54.98 | 53.85 | 54.20 | 00:00:00 | | 2003-06-23 | 3,348,600 | 54.20 | 54.84 | 53.70 | 54.84 | 00:00:00 | | 2003-06-24 | 1,729,400 | 54.84 | 55.20 | 54.20 | 54.25 | 00:00:00 | | 2003-06-25 | 1,864,200 | 54.44 | 55.27 | 54.31 | 54.40 | 00:00:00 | | 2003-06-26 | 4,278,600 | 54.40 | 55.25 | 53.69 | 53.99 | 00:00:00 | | 2003-06-27 | 3,025,600 | 53.99 | 54.43 | 53.45 | 53.75 | 00:00:00 | | 2003-06-30 | 2,970,200 | 53.75 | 54.08 | 53.30 | 53.40 | 00:00:00 | | 2003-07-01 | 2,334,600 | 53.20 | 53.38 | 52.67 | 53.28 | 00:00:00 | | 2003-07-02 | 4,234,200 | 53.27 | 53.28 | 52.06 | 52.49 | 00:00:00 | | 2003-07-03 | 1,573,600 | 52.49 | 53.05 | 52.04 | 52.61 | 00:00:00 | | 2003-07-07 | 3,568,200 | 52.61 | 52.95 | 51.41 | 51.41 | 00:00:00 | | 2003-07-08 | 4,516,400 | 51.00 | 51.63 | 50.71 | 51.20 | 00:00:00 | | 2003-07-09 | 4,008,400 | 51.10 | 52.20 | 51.10 | 51.35 | 00:00:00 | | 2003-07-10 | 3,839,200 | 51.50 | 51.60 | 50.38 | 50.65 | 00:00:00 | | 2003-07-11 | 2,117,400 | 50.65 | 51.83 | 50.39 | 51.55 | 00:00:00 | | 2003-07-14 | 1,904,600 | 51.75 | 51.75 | 50.44 | 50.51 | 00:00:00 | | 2003-07-15 | 2,380,800 | 50.50 | 50.68 | 49.92 | 50.01 | 00:00:00 | | 2003-07-16 | 3,865,600 | 49.85 | 49.90 | 48.29 | 49.07 | 00:00:00 | | 2003-07-17 | 3,272,000 | 49.00 | 49.99 | 48.60 | 49.71 | 00:00:00 | | 2003-07-18 | 2,645,200 | 49.99 | 50.60 | 49.71 | 50.60 | 00:00:00 | | 2003-07-21 | 1,707,400 | 50.70 | 50.90 | 49.63 | 49.76 | 00:00:00 | | 2003-07-22 | 3,094,200 | 50.10 | 50.21 | 49.00 | 49.00 | 00:00:00 | | 2003-07-23 | 2,211,200 | 49.00 | 49.45 | 48.56 | 48.75 | 00:00:00 | | 2003-07-24 | 3,353,200 | 49.00 | 49.42 | 47.50 | 47.50 | 00:00:00 | | 2003-07-25 | 4,438,800 | 47.59 | 48.35 | 47.50 | 48.00 | 00:00:00 | | 2003-07-28 | 2,690,600 | 48.00 | 48.35 | 47.13 | 48.00 | 00:00:00 | | 2003-07-29 | 2,556,200 | 48.01 | 48.15 | 47.08 | 47.25 | 00:00:00 | | 2003-07-30 | 3,921,800 | 47.10 | 47.28 | 46.37 | 47.15 | 00:00:00 | | 2003-07-31 | 3,098,600 | 47.35 | 48.25 | 47.15 | 47.37 | 00:00:00 | | 2003-08-01 | 2,744,800 | 47.90 | 47.90 | 46.98 | 47.75 | 00:00:00 | | 2003-08-04 | 1,782,600 | 47.61 | 47.61 | 46.91 | 46.91 | 00:00:00 | | 2003-08-05 | 2,082,200 | 46.80 | 48.01 | 46.80 | 46.85 | 00:00:00 | | 2003-08-06 | 6,128,200 | 48.00 | 49.90 | 47.40 | 49.62 | 00:00:00 | | 2003-08-07 | 3,911,600 | 49.80 | 51.06 | 49.35 | 51.04 | 00:00:00 | | 2003-08-08 | 2,444,000 | 51.15 | 51.40 | 50.86 | 51.36 | 00:00:00 | | 2003-08-11 | 3,805,600 | 51.60 | 52.59 | 51.60 | 52.59 | 00:00:00 | | 2003-08-12 | 2,314,800 | 52.50 | 52.91 | 52.00 | 52.85 | 00:00:00 | | 2003-08-13 | 3,063,600 | 53.10 | 53.48 | 52.30 | 53.10 | 00:00:00 | | 2003-08-14 | 3,913,400 | 53.24 | 53.24 | 51.65 | 52.21 | 00:00:00 | | 2003-08-15 | 264,600 | 52.20 | 52.67 | 51.75 | 51.80 | 00:00:00 | | 2003-08-18 | 2,848,400 | 52.10 | 53.00 | 52.10 | 52.75 | 00:00:00 | | 2003-08-19 | 1,620,600 | 52.68 | 52.74 | 52.12 | 52.27 | 00:00:00 | | 2003-08-20 | 1,827,600 | 52.00 | 52.73 | 51.83 | 52.42 | 00:00:00 | | 2003-08-21 | 1,913,000 | 52.35 | 52.85 | 52.25 | 52.59 | 00:00:00 | | 2003-08-22 | 1,348,800 | 52.98 | 52.99 | 52.37 | 52.59 | 00:00:00 | | 2003-08-25 | 2,233,400 | 52.35 | 52.54 | 51.33 | 51.51 | 00:00:00 | | 2003-08-26 | 2,929,600 | 51.20 | 51.43 | 50.50 | 51.30 | 00:00:00 | | 2003-08-27 | 2,993,800 | 51.42 | 52.13 | 51.30 | 51.31 | 00:00:00 | | 2003-08-28 | 3,491,000 | 51.05 | 52.19 | 50.81 | 51.75 | 00:00:00 | | 2003-08-29 | 1,550,200 | 51.35 | 52.02 | 51.25 | 51.75 | 00:00:00 | | 2003-09-02 | 1,559,200 | 50.87 | 52.00 | 50.85 | 51.68 | 00:00:00 | | 2003-09-03 | 1,965,000 | 51.75 | 51.99 | 51.35 | 51.50 | 00:00:00 | | 2003-09-04 | 1,892,600 | 51.25 | 51.85 | 51.19 | 51.43 | 00:00:00 | | 2003-09-05 | 2,441,600 | 51.36 | 51.93 | 51.11 | 51.75 | 00:00:00 | | 2003-09-08 | 2,609,000 | 51.75 | 53.00 | 51.75 | 53.00 | 00:00:00 | | 2003-09-09 | 3,475,800 | 53.00 | 53.17 | 52.64 | 52.65 | 00:00:00 | | 2003-09-10 | 4,669,400 | 51.65 | 52.20 | 50.87 | 51.02 | 00:00:00 | | 2003-09-11 | 2,803,800 | 50.20 | 51.15 | 49.99 | 50.28 | 00:00:00 | | 2003-09-12 | 3,205,800 | 50.10 | 50.39 | 49.25 | 49.70 | 00:00:00 | | 2003-09-15 | 3,678,600 | 49.70 | 49.70 | 48.60 | 48.78 | 00:00:00 | | 2003-09-16 | 2,466,800 | 48.78 | 48.89 | 48.58 | 48.78 | 00:00:00 | | 2003-09-17 | 2,834,200 | 48.90 | 48.99 | 47.91 | 47.95 | 00:00:00 | | 2003-09-18 | 7,269,000 | 48.05 | 48.29 | 47.55 | 48.26 | 00:00:00 | | 2003-09-19 | 3,499,000 | 48.26 | 48.93 | 48.11 | 48.85 | 00:00:00 | | 2003-09-22 | 2,582,000 | 48.75 | 49.01 | 48.42 | 48.74 | 00:00:00 | | 2003-09-23 | 2,212,200 | 48.85 | 48.93 | 48.22 | 48.73 | 00:00:00 | | 2003-09-24 | 4,056,000 | 49.25 | 49.71 | 48.80 | 49.14 | 00:00:00 | | 2003-09-25 | 1,854,800 | 49.14 | 49.19 | 48.41 | 48.42 | 00:00:00 | | 2003-09-26 | 2,238,200 | 48.29 | 48.29 | 47.00 | 47.62 | 00:00:00 | | 2003-09-29 | 2,948,400 | 47.75 | 47.79 | 47.20 | 47.41 | 00:00:00 | | 2003-09-30 | 2,942,800 | 47.30 | 48.80 | 47.23 | 48.19 | 00:00:00 | | 2003-10-01 | 2,373,000 | 48.18 | 48.53 | 47.72 | 48.25 | 00:00:00 | | 2003-10-02 | 2,447,400 | 48.35 | 48.35 | 47.60 | 48.15 | 00:00:00 | | 2003-10-03 | 3,118,800 | 47.70 | 48.44 | 47.55 | 47.85 | 00:00:00 | | 2003-10-06 | 3,177,000 | 48.20 | 48.30 | 47.90 | 47.92 | 00:00:00 | | 2003-10-07 | 4,571,000 | 47.85 | 48.75 | 47.75 | 48.70 | 00:00:00 | | 2003-10-08 | 3,299,600 | 48.90 | 49.20 | 48.40 | 48.75 | 00:00:00 | | 2003-10-09 | 4,661,400 | 48.85 | 48.90 | 48.02 | 48.28 | 00:00:00 | | 2003-10-10 | 5,873,000 | 48.15 | 48.62 | 48.11 | 48.27 | 00:00:00 | | 2003-10-13 | 1,973,200 | 48.45 | 48.49 | 48.01 | 48.49 | 00:00:00 | | 2003-10-14 | 3,989,600 | 48.49 | 48.49 | 46.17 | 47.80 | 00:00:00 | | 2003-10-15 | 4,554,600 | 47.90 | 47.93 | 45.90 | 46.45 | 00:00:00 | | 2003-10-16 | 3,504,600 | 46.10 | 46.96 | 46.10 | 46.65 | 00:00:00 | | 2003-10-17 | 2,244,800 | 46.67 | 46.67 | 46.07 | 46.43 | 00:00:00 | | 2003-10-20 | 3,041,000 | 46.43 | 47.01 | 45.98 | 47.00 | 00:00:00 | | 2003-10-21 | 2,654,000 | 47.00 | 47.89 | 47.00 | 47.51 | 00:00:00 | | 2003-10-22 | 1,745,800 | 47.40 | 47.79 | 47.17 | 47.67 | 00:00:00 | | 2003-10-23 | 2,134,000 | 47.67 | 47.67 | 46.68 | 47.35 | 00:00:00 | | 2003-10-24 | 1,360,000 | 47.35 | 47.35 | 46.73 | 47.01 | 00:00:00 | | 2003-10-27 | 1,184,600 | 47.10 | 47.39 | 46.75 | 46.90 | 00:00:00 | | 2003-10-28 | 1,556,600 | 46.90 | 47.38 | 46.50 | 46.99 | 00:00:00 | | 2003-10-29 | 3,611,800 | 47.45 | 48.10 | 47.45 | 47.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
