|
 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 | | 2003-10-29 | 3,611,800 | 47.45 | 48.10 | 47.45 | 47.90 | 00:00:00 | | 2003-10-30 | 2,315,200 | 47.90 | 48.10 | 46.75 | 47.34 | 00:00:00 | | 2003-10-31 | 3,066,400 | 47.50 | 48.50 | 47.07 | 48.50 | 00:00:00 | | 2003-11-03 | 2,086,600 | 48.60 | 48.60 | 47.86 | 47.95 | 00:00:00 | | 2003-11-04 | 1,590,000 | 47.95 | 48.05 | 47.40 | 47.55 | 00:00:00 | | 2003-11-05 | 2,412,400 | 47.40 | 48.45 | 47.29 | 48.26 | 00:00:00 | | 2003-11-06 | 5,956,200 | 49.36 | 49.66 | 48.93 | 49.08 | 00:00:00 | | 2003-11-07 | 2,973,000 | 49.00 | 49.09 | 48.69 | 48.71 | 00:00:00 | | 2003-11-10 | 1,909,200 | 48.72 | 49.35 | 48.72 | 48.97 | 00:00:00 | | 2003-11-11 | 1,802,800 | 48.97 | 49.19 | 48.60 | 49.01 | 00:00:00 | | 2003-11-12 | 1,894,200 | 49.00 | 49.75 | 49.00 | 49.73 | 00:00:00 | | 2003-11-13 | 2,062,800 | 49.90 | 50.19 | 49.40 | 50.14 | 00:00:00 | | 2003-11-14 | 2,268,600 | 50.00 | 50.75 | 49.80 | 50.25 | 00:00:00 | | 2003-11-17 | 1,280,400 | 50.25 | 50.25 | 49.00 | 49.62 | 00:00:00 | | 2003-11-18 | 2,788,600 | 49.16 | 49.35 | 48.41 | 48.59 | 00:00:00 | | 2003-11-19 | 1,851,200 | 48.59 | 48.75 | 48.22 | 48.58 | 00:00:00 | | 2003-11-20 | 1,928,600 | 48.50 | 49.14 | 48.35 | 48.55 | 00:00:00 | | 2003-11-21 | 1,607,200 | 48.45 | 48.45 | 47.93 | 48.16 | 00:00:00 | | 2003-11-24 | 1,699,400 | 48.43 | 48.50 | 48.10 | 48.29 | 00:00:00 | | 2003-11-25 | 2,096,800 | 48.15 | 49.45 | 48.11 | 49.10 | 00:00:00 | | 2003-11-26 | 1,485,400 | 49.20 | 49.45 | 48.90 | 49.33 | 00:00:00 | | 2003-11-28 | 454,800 | 49.40 | 49.45 | 49.11 | 49.36 | 00:00:00 | | 2003-12-01 | 2,037,200 | 49.65 | 50.57 | 49.48 | 50.57 | 00:00:00 | | 2003-12-02 | 2,838,200 | 50.75 | 51.20 | 50.72 | 51.05 | 00:00:00 | | 2003-12-03 | 3,012,600 | 51.05 | 51.10 | 50.09 | 50.47 | 00:00:00 | | 2003-12-04 | 4,802,200 | 50.40 | 52.85 | 50.31 | 52.85 | 00:00:00 | | 2003-12-05 | 2,732,800 | 52.94 | 53.45 | 52.57 | 53.08 | 00:00:00 | | 2003-12-08 | 3,655,400 | 53.00 | 53.99 | 52.91 | 53.99 | 00:00:00 | | 2003-12-09 | 4,734,000 | 53.99 | 54.49 | 53.79 | 53.95 | 00:00:00 | | 2003-12-10 | 2,735,800 | 54.10 | 54.31 | 53.52 | 53.53 | 00:00:00 | | 2003-12-11 | 3,047,600 | 53.65 | 53.79 | 53.05 | 53.50 | 00:00:00 | | 2003-12-12 | 2,866,400 | 53.80 | 54.48 | 53.50 | 54.10 | 00:00:00 | | 2003-12-15 | 3,584,600 | 53.26 | 54.70 | 53.26 | 54.51 | 00:00:00 | | 2003-12-16 | 3,280,800 | 54.60 | 55.00 | 54.60 | 54.95 | 00:00:00 | | 2003-12-17 | 3,980,600 | 54.95 | 55.50 | 54.61 | 55.39 | 00:00:00 | | 2003-12-18 | 4,540,800 | 55.39 | 57.10 | 55.39 | 57.03 | 00:00:00 | | 2003-12-19 | 6,236,800 | 57.10 | 58.80 | 56.79 | 57.49 | 00:00:00 | | 2003-12-22 | 3,243,400 | 57.00 | 57.09 | 56.25 | 56.25 | 00:00:00 | | 2003-12-23 | 2,563,400 | 56.60 | 56.67 | 55.55 | 55.90 | 00:00:00 | | 2003-12-24 | 1,058,200 | 55.80 | 56.94 | 55.78 | 56.90 | 00:00:00 | | 2003-12-26 | 606,600 | 56.96 | 57.25 | 56.70 | 57.16 | 00:00:00 | | 2003-12-29 | 2,254,600 | 57.40 | 57.82 | 56.90 | 57.70 | 00:00:00 | | 2003-12-30 | 2,534,400 | 57.89 | 58.27 | 57.74 | 57.90 | 00:00:00 | | 2003-12-31 | 1,993,400 | 57.90 | 58.00 | 57.00 | 57.26 | 00:00:00 | | 2004-01-02 | 1,744,600 | 57.15 | 57.80 | 57.00 | 57.28 | 00:00:00 | | 2004-01-05 | 3,254,800 | 57.28 | 58.41 | 57.28 | 58.40 | 00:00:00 | | 2004-01-06 | 2,454,400 | 58.40 | 58.48 | 57.80 | 58.19 | 00:00:00 | | 2004-01-07 | 3,616,600 | 57.95 | 58.25 | 57.25 | 58.25 | 00:00:00 | | 2004-01-08 | 2,832,400 | 58.05 | 58.47 | 57.60 | 58.36 | 00:00:00 | | 2004-01-09 | 4,386,400 | 58.30 | 59.41 | 58.25 | 59.30 | 00:00:00 | | 2004-01-12 | 2,409,000 | 58.90 | 59.14 | 58.45 | 59.11 | 00:00:00 | | 2004-01-13 | 2,553,800 | 59.11 | 59.48 | 58.67 | 58.99 | 00:00:00 | | 2004-01-14 | 1,530,800 | 58.99 | 59.00 | 58.55 | 58.95 | 00:00:00 | | 2004-01-15 | 3,432,200 | 58.99 | 59.60 | 56.88 | 56.89 | 00:00:00 | | 2004-01-16 | 3,035,000 | 57.10 | 58.50 | 57.10 | 58.50 | 00:00:00 | | 2004-01-20 | 4,475,600 | 59.00 | 60.10 | 59.00 | 60.10 | 00:00:00 | | 2004-01-21 | 3,636,800 | 60.11 | 61.12 | 59.60 | 60.19 | 00:00:00 | | 2004-01-22 | 3,059,800 | 60.00 | 60.35 | 58.80 | 58.91 | 00:00:00 | | 2004-01-23 | 3,354,600 | 59.10 | 60.90 | 59.10 | 59.49 | 00:00:00 | | 2004-01-26 | 3,217,800 | 59.49 | 59.49 | 58.46 | 59.36 | 00:00:00 | | 2004-01-27 | 2,458,800 | 59.36 | 59.68 | 59.11 | 59.11 | 00:00:00 | | 2004-01-28 | 2,769,600 | 59.55 | 60.09 | 58.60 | 58.61 | 00:00:00 | | 2004-01-29 | 3,033,600 | 58.55 | 58.61 | 56.40 | 56.98 | 00:00:00 | | 2004-01-30 | 2,299,600 | 57.10 | 57.44 | 56.11 | 56.46 | 00:00:00 | | 2004-02-02 | 2,348,000 | 56.56 | 57.31 | 56.18 | 56.30 | 00:00:00 | | 2004-02-03 | 2,590,000 | 56.00 | 57.46 | 55.86 | 56.77 | 00:00:00 | | 2004-02-04 | 1,499,600 | 56.65 | 56.74 | 56.03 | 56.38 | 00:00:00 | | 2004-02-05 | 13,978,400 | 57.00 | 57.36 | 51.80 | 53.50 | 00:00:00 | | 2004-02-06 | 5,971,400 | 53.30 | 54.19 | 52.69 | 53.28 | 00:00:00 | | 2004-02-09 | 2,654,000 | 55.00 | 55.00 | 53.30 | 53.70 | 00:00:00 | | 2004-02-10 | 4,879,600 | 53.80 | 54.55 | 53.30 | 54.11 | 00:00:00 | | 2004-02-11 | 3,727,400 | 53.90 | 54.32 | 53.70 | 54.10 | 00:00:00 | | 2004-02-12 | 4,539,000 | 54.10 | 55.20 | 54.01 | 54.71 | 00:00:00 | | 2004-02-13 | 3,652,000 | 54.75 | 55.25 | 53.78 | 53.78 | 00:00:00 | | 2004-02-17 | 4,025,200 | 55.25 | 55.27 | 54.45 | 55.01 | 00:00:00 | | 2004-02-18 | 2,364,600 | 55.02 | 55.39 | 54.50 | 54.59 | 00:00:00 | | 2004-02-19 | 3,096,800 | 54.99 | 55.80 | 54.01 | 54.07 | 00:00:00 | | 2004-02-20 | 3,613,400 | 54.20 | 55.08 | 54.01 | 54.90 | 00:00:00 | | 2004-02-23 | 1,449,800 | 54.90 | 55.12 | 54.55 | 54.88 | 00:00:00 | | 2004-02-24 | 2,916,400 | 54.88 | 55.30 | 54.77 | 55.11 | 00:00:00 | | 2004-02-25 | 3,337,800 | 55.19 | 55.59 | 54.01 | 55.20 | 00:00:00 | | 2004-02-26 | 3,810,600 | 55.20 | 56.01 | 54.99 | 56.00 | 00:00:00 | | 2004-02-27 | 3,730,600 | 56.00 | 56.81 | 56.00 | 56.78 | 00:00:00 | | 2004-03-01 | 3,783,000 | 56.98 | 58.25 | 56.93 | 57.83 | 00:00:00 | | 2004-03-02 | 4,275,000 | 58.01 | 58.94 | 57.08 | 57.29 | 00:00:00 | | 2004-03-03 | 2,976,600 | 57.35 | 57.59 | 56.53 | 57.10 | 00:00:00 | | 2004-03-04 | 2,484,400 | 57.10 | 57.49 | 56.51 | 56.94 | 00:00:00 | | 2004-03-05 | 2,424,000 | 57.09 | 58.14 | 56.94 | 57.70 | 00:00:00 | | 2004-03-08 | 2,494,600 | 57.70 | 58.43 | 57.62 | 57.90 | 00:00:00 | | 2004-03-09 | 2,096,200 | 57.90 | 57.90 | 57.01 | 57.16 | 00:00:00 | | 2004-03-10 | 1,780,800 | 57.16 | 57.35 | 56.04 | 56.04 | 00:00:00 | | 2004-03-11 | 2,315,600 | 55.90 | 56.14 | 55.21 | 55.40 | 00:00:00 | | 2004-03-12 | 2,258,200 | 55.30 | 56.17 | 55.20 | 56.17 | 00:00:00 | | 2004-03-15 | 3,212,800 | 56.97 | 57.20 | 56.05 | 56.65 | 00:00:00 | | 2004-03-16 | 2,779,200 | 56.85 | 57.40 | 56.55 | 56.92 | 00:00:00 | | 2004-03-17 | 2,682,000 | 56.05 | 58.76 | 56.04 | 58.26 | 00:00:00 | | 2004-03-18 | 3,062,600 | 58.70 | 58.72 | 57.91 | 58.30 | 00:00:00 | | 2004-03-19 | 3,946,400 | 58.30 | 58.30 | 57.07 | 57.18 | 00:00:00 | | 2004-03-22 | 1,796,400 | 57.29 | 57.74 | 56.67 | 57.11 | 00:00:00 | | 2004-03-23 | 2,375,800 | 57.25 | 57.56 | 56.85 | 57.11 | 00:00:00 | | 2004-03-24 | 2,257,800 | 57.11 | 57.26 | 55.56 | 55.56 | 00:00:00 | | 2004-03-25 | 2,058,600 | 55.31 | 55.96 | 55.28 | 55.30 | 00:00:00 | | 2004-03-26 | 1,871,000 | 55.40 | 56.06 | 55.30 | 55.31 | 00:00:00 | | 2004-03-29 | 2,175,400 | 55.35 | 55.95 | 55.35 | 55.86 | 00:00:00 | | 2004-03-30 | 2,978,000 | 55.90 | 57.46 | 55.90 | 57.20 | 00:00:00 | | 2004-03-31 | 3,788,400 | 57.55 | 58.35 | 57.49 | 58.15 | 00:00:00 | | 2004-04-01 | 3,209,800 | 58.24 | 58.90 | 57.35 | 57.76 | 00:00:00 | | 2004-04-02 | 3,158,400 | 58.50 | 59.00 | 58.30 | 58.90 | 00:00:00 | | 2004-04-05 | 4,136,000 | 59.00 | 60.12 | 59.00 | 59.89 | 00:00:00 | | 2004-04-06 | 2,276,600 | 59.70 | 60.14 | 59.34 | 60.01 | 00:00:00 | | 2004-04-07 | 2,762,800 | 60.00 | 60.60 | 59.59 | 60.00 | 00:00:00 | | 2004-04-08 | 2,395,800 | 60.80 | 61.09 | 60.70 | 61.07 | 00:00:00 | | 2004-04-12 | 2,261,600 | 61.10 | 62.21 | 61.10 | 61.75 | 00:00:00 | | 2004-04-13 | 2,846,200 | 62.24 | 62.30 | 61.62 | 61.80 | 00:00:00 | | 2004-04-14 | 2,539,000 | 61.80 | 61.89 | 60.85 | 61.75 | 00:00:00 | | 2004-04-15 | 3,611,200 | 62.12 | 62.95 | 61.90 | 62.05 | 00:00:00 | | 2004-04-16 | 2,128,600 | 62.30 | 62.95 | 62.14 | 62.95 | 00:00:00 | | 2004-04-19 | 1,540,400 | 62.95 | 63.22 | 62.31 | 62.85 | 00:00:00 | | 2004-04-20 | 3,373,600 | 62.60 | 62.60 | 60.90 | 61.16 | 00:00:00 | | 2004-04-21 | 3,064,200 | 61.05 | 61.60 | 60.27 | 60.52 | 00:00:00 | | 2004-04-22 | 3,776,800 | 60.52 | 61.98 | 60.52 | 61.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
