|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 727,600 | 33.13 | 33.50 | 32.06 | 32.38 | 00:00:00 | 2000-01-04 | 1,480,400 | 32.69 | 32.69 | 31.37 | 31.69 | 00:00:00 | 2000-01-05 | 861,800 | 31.87 | 32.25 | 31.50 | 32.25 | 00:00:00 | 2000-01-06 | 521,600 | 31.87 | 34.50 | 31.75 | 33.88 | 00:00:00 | 2000-01-07 | 548,200 | 34.00 | 35.25 | 33.75 | 34.06 | 00:00:00 | 2000-01-10 | 382,800 | 34.13 | 34.25 | 32.94 | 33.63 | 00:00:00 | 2000-01-11 | 540,600 | 33.63 | 34.19 | 33.38 | 34.13 | 00:00:00 | 2000-01-12 | 376,800 | 34.00 | 34.00 | 33.50 | 33.63 | 00:00:00 | 2000-01-13 | 811,600 | 33.81 | 34.56 | 33.75 | 34.38 | 00:00:00 | 2000-01-14 | 722,600 | 34.38 | 34.75 | 33.50 | 34.56 | 00:00:00 | 2000-01-18 | 967,200 | 34.56 | 37.38 | 34.56 | 37.38 | 00:00:00 | 2000-01-19 | 1,101,600 | 37.38 | 38.50 | 37.38 | 38.38 | 00:00:00 | 2000-01-20 | 1,197,800 | 38.13 | 39.75 | 38.13 | 38.94 | 00:00:00 | 2000-01-21 | 1,191,200 | 39.50 | 41.75 | 39.50 | 41.31 | 00:00:00 | 2000-01-24 | 2,023,200 | 41.50 | 42.06 | 39.25 | 40.25 | 00:00:00 | 2000-01-25 | 604,400 | 40.00 | 40.06 | 39.13 | 39.25 | 00:00:00 | 2000-01-26 | 672,800 | 39.31 | 40.31 | 38.25 | 38.25 | 00:00:00 | 2000-01-27 | 747,200 | 38.38 | 39.50 | 36.94 | 37.56 | 00:00:00 | 2000-01-28 | 591,200 | 37.50 | 38.13 | 37.00 | 37.56 | 00:00:00 | 2000-01-31 | 961,800 | 37.50 | 37.50 | 35.13 | 35.13 | 00:00:00 | 2000-02-01 | 942,600 | 35.13 | 36.44 | 35.13 | 36.06 | 00:00:00 | 2000-02-02 | 565,000 | 36.31 | 36.81 | 35.63 | 35.63 | 00:00:00 | 2000-02-03 | 415,400 | 36.25 | 36.31 | 35.63 | 35.94 | 00:00:00 | 2000-02-04 | 470,000 | 35.94 | 36.75 | 35.63 | 36.00 | 00:00:00 | 2000-02-07 | 544,400 | 35.75 | 37.00 | 35.75 | 36.00 | 00:00:00 | 2000-02-08 | 270,400 | 36.00 | 36.13 | 35.13 | 36.00 | 00:00:00 | 2000-02-09 | 1,010,600 | 36.00 | 36.63 | 35.25 | 35.31 | 00:00:00 | 2000-02-10 | 622,200 | 35.50 | 37.94 | 35.50 | 37.13 | 00:00:00 | 2000-02-11 | 386,200 | 37.50 | 37.50 | 36.00 | 36.00 | 00:00:00 | 2000-02-14 | 560,000 | 36.38 | 37.63 | 36.00 | 37.19 | 00:00:00 | 2000-02-15 | 960,600 | 37.19 | 38.38 | 37.13 | 38.06 | 00:00:00 | 2000-02-16 | 389,000 | 37.69 | 38.94 | 37.63 | 38.38 | 00:00:00 | 2000-02-17 | 651,000 | 39.00 | 39.00 | 38.25 | 38.63 | 00:00:00 | 2000-02-18 | 907,800 | 38.38 | 38.88 | 37.94 | 38.13 | 00:00:00 | 2000-02-22 | 674,400 | 38.44 | 38.44 | 37.06 | 38.31 | 00:00:00 | 2000-02-23 | 387,800 | 38.06 | 38.13 | 36.00 | 36.88 | 00:00:00 | 2000-02-24 | 746,600 | 36.63 | 37.13 | 35.75 | 36.44 | 00:00:00 | 2000-02-25 | 906,200 | 36.88 | 36.88 | 35.75 | 35.94 | 00:00:00 | 2000-02-28 | 463,400 | 35.25 | 36.88 | 35.25 | 36.69 | 00:00:00 | 2000-02-29 | 802,600 | 36.63 | 37.50 | 36.13 | 37.25 | 00:00:00 | 2000-03-01 | 636,600 | 37.50 | 39.00 | 37.25 | 38.88 | 00:00:00 | 2000-03-02 | 1,327,200 | 39.75 | 41.25 | 39.63 | 41.00 | 00:00:00 | 2000-03-03 | 785,600 | 40.88 | 40.94 | 39.13 | 39.94 | 00:00:00 | 2000-03-06 | 316,800 | 40.13 | 40.75 | 39.25 | 40.63 | 00:00:00 | 2000-03-07 | 1,392,800 | 40.38 | 45.25 | 40.25 | 45.25 | 00:00:00 | 2000-03-08 | 1,535,600 | 44.63 | 45.13 | 42.88 | 44.25 | 00:00:00 | 2000-03-09 | 582,400 | 44.00 | 44.38 | 42.75 | 44.31 | 00:00:00 | 2000-03-10 | 970,600 | 44.19 | 44.81 | 43.25 | 44.06 | 00:00:00 | 2000-03-13 | 404,600 | 42.75 | 44.31 | 42.50 | 44.25 | 00:00:00 | 2000-03-14 | 787,800 | 44.00 | 44.81 | 43.56 | 44.38 | 00:00:00 | 2000-03-15 | 636,600 | 44.13 | 44.38 | 42.56 | 42.94 | 00:00:00 | 2000-03-16 | 554,400 | 42.50 | 44.25 | 42.38 | 44.06 | 00:00:00 | 2000-03-17 | 442,800 | 43.00 | 43.88 | 42.56 | 43.38 | 00:00:00 | 2000-03-20 | 268,400 | 43.00 | 43.00 | 41.75 | 42.25 | 00:00:00 | 2000-03-21 | 406,800 | 42.00 | 43.75 | 41.88 | 43.19 | 00:00:00 | 2000-03-22 | 544,600 | 43.00 | 43.38 | 42.69 | 42.94 | 00:00:00 | 2000-03-23 | 345,400 | 43.06 | 43.06 | 42.06 | 42.63 | 00:00:00 | 2000-03-24 | 372,400 | 42.50 | 43.44 | 41.63 | 42.50 | 00:00:00 | 2000-03-27 | 480,600 | 42.31 | 42.94 | 41.50 | 41.81 | 00:00:00 | 2000-03-28 | 624,600 | 41.56 | 44.00 | 41.50 | 42.50 | 00:00:00 | 2000-03-29 | 994,600 | 42.75 | 45.00 | 42.75 | 44.63 | 00:00:00 | 2000-03-30 | 2,526,800 | 44.81 | 47.50 | 44.81 | 47.25 | 00:00:00 | 2000-03-31 | 1,076,000 | 47.75 | 48.56 | 46.75 | 48.56 | 00:00:00 | 2000-04-03 | 827,600 | 48.38 | 49.81 | 48.25 | 49.06 | 00:00:00 | 2000-04-04 | 1,086,800 | 49.00 | 49.00 | 45.75 | 47.50 | 00:00:00 | 2000-04-05 | 596,200 | 47.25 | 47.75 | 46.72 | 47.25 | 00:00:00 | 2000-04-06 | 845,400 | 47.00 | 48.25 | 46.13 | 48.25 | 00:00:00 | 2000-04-07 | 526,000 | 48.63 | 48.69 | 47.06 | 47.38 | 00:00:00 | 2000-04-10 | 866,600 | 47.13 | 47.13 | 45.38 | 45.63 | 00:00:00 | 2000-04-11 | 1,262,800 | 46.25 | 46.75 | 45.56 | 45.69 | 00:00:00 | 2000-04-12 | 978,200 | 45.69 | 46.88 | 45.63 | 46.25 | 00:00:00 | 2000-04-13 | 632,400 | 46.63 | 48.00 | 46.50 | 47.75 | 00:00:00 | 2000-04-14 | 695,600 | 47.38 | 47.69 | 46.25 | 46.88 | 00:00:00 | 2000-04-17 | 905,600 | 46.13 | 46.25 | 43.88 | 44.31 | 00:00:00 | 2000-04-18 | 621,200 | 44.19 | 44.69 | 43.75 | 44.44 | 00:00:00 | 2000-04-19 | 1,639,600 | 44.50 | 46.06 | 44.38 | 45.94 | 00:00:00 | 2000-04-20 | 986,200 | 45.75 | 45.75 | 44.88 | 45.50 | 00:00:00 | 2000-04-24 | 484,600 | 45.44 | 45.44 | 44.69 | 45.06 | 00:00:00 | 2000-04-25 | 765,400 | 45.31 | 46.31 | 45.25 | 46.25 | 00:00:00 | 2000-04-26 | 617,800 | 46.25 | 47.00 | 46.06 | 46.88 | 00:00:00 | 2000-04-27 | 589,000 | 46.88 | 48.31 | 46.25 | 47.81 | 00:00:00 | 2000-04-28 | 863,200 | 47.63 | 48.25 | 46.50 | 48.13 | 00:00:00 | 2000-05-01 | 1,412,400 | 47.75 | 48.81 | 47.50 | 47.88 | 00:00:00 | 2000-05-02 | 757,200 | 47.63 | 48.00 | 47.13 | 47.13 | 00:00:00 | 2000-05-03 | 581,800 | 47.63 | 47.75 | 46.38 | 46.63 | 00:00:00 | 2000-05-04 | 1,821,600 | 46.25 | 49.63 | 46.25 | 49.00 | 00:00:00 | 2000-05-05 | 1,314,600 | 48.88 | 50.00 | 48.50 | 49.69 | 00:00:00 | 2000-05-08 | 1,105,600 | 49.94 | 52.25 | 49.06 | 50.94 | 00:00:00 | 2000-05-09 | 592,400 | 50.94 | 51.44 | 49.50 | 50.13 | 00:00:00 | 2000-05-10 | 576,000 | 49.50 | 49.75 | 48.88 | 49.06 | 00:00:00 | 2000-05-11 | 1,182,600 | 50.00 | 51.63 | 50.00 | 51.50 | 00:00:00 | 2000-05-12 | 1,722,400 | 51.50 | 53.25 | 50.88 | 52.69 | 00:00:00 | 2000-05-15 | 1,906,000 | 52.75 | 56.50 | 52.75 | 56.25 | 00:00:00 | 2000-05-16 | 1,789,600 | 56.25 | 56.25 | 53.75 | 55.88 | 00:00:00 | 2000-05-17 | 886,800 | 55.50 | 57.94 | 55.00 | 57.00 | 00:00:00 | 2000-05-18 | 1,011,000 | 57.00 | 59.00 | 57.00 | 58.50 | 00:00:00 | 2000-05-19 | 596,000 | 58.50 | 58.94 | 57.75 | 57.88 | 00:00:00 | 2000-05-22 | 761,600 | 57.75 | 58.50 | 57.38 | 57.88 | 00:00:00 | 2000-05-23 | 1,126,600 | 57.88 | 58.38 | 57.38 | 57.81 | 00:00:00 | 2000-05-24 | 1,306,800 | 58.00 | 59.50 | 57.38 | 59.50 | 00:00:00 | 2000-05-25 | 1,302,400 | 58.50 | 58.69 | 57.13 | 58.69 | 00:00:00 | 2000-05-26 | 4,400,600 | 57.50 | 57.50 | 55.00 | 55.63 | 00:00:00 | 2000-05-30 | 2,321,000 | 56.50 | 57.00 | 55.75 | 56.63 | 00:00:00 | 2000-05-31 | 2,287,800 | 56.88 | 60.38 | 56.50 | 59.81 | 00:00:00 | 2000-06-01 | 1,522,800 | 59.88 | 60.50 | 59.38 | 60.00 | 00:00:00 | 2000-06-02 | 1,145,400 | 59.63 | 59.75 | 58.38 | 58.63 | 00:00:00 | 2000-06-05 | 849,600 | 58.63 | 59.13 | 57.25 | 57.56 | 00:00:00 | 2000-06-06 | 1,088,200 | 57.50 | 58.63 | 57.38 | 58.13 | 00:00:00 | 2000-06-07 | 1,390,400 | 58.25 | 59.25 | 57.44 | 58.50 | 00:00:00 | 2000-06-08 | 961,800 | 58.25 | 59.63 | 57.63 | 59.00 | 00:00:00 | 2000-06-09 | 751,800 | 59.38 | 59.38 | 58.25 | 58.63 | 00:00:00 | 2000-06-12 | 963,200 | 58.50 | 60.06 | 58.38 | 59.19 | 00:00:00 | 2000-06-13 | 539,000 | 59.25 | 60.00 | 59.00 | 59.75 | 00:00:00 | 2000-06-14 | 1,184,000 | 59.94 | 60.94 | 59.81 | 60.13 | 00:00:00 | 2000-06-15 | 1,360,000 | 60.31 | 60.50 | 59.00 | 59.50 | 00:00:00 | 2000-06-16 | 735,400 | 59.69 | 60.31 | 59.50 | 60.00 | 00:00:00 | 2000-06-19 | 1,123,400 | 59.88 | 59.88 | 58.63 | 59.25 | 00:00:00 | 2000-06-20 | 1,381,600 | 59.00 | 59.00 | 58.00 | 58.31 | 00:00:00 | 2000-06-21 | 5,665,600 | 58.56 | 59.13 | 57.13 | 57.56 | 00:00:00 | 2000-06-22 | 1,411,800 | 58.00 | 58.50 | 57.69 | 58.25 | 00:00:00 | 2000-06-23 | 1,883,400 | 58.63 | 59.00 | 58.38 | 58.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|