Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Devon Energy Corp | DVN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.31 | 0.60% | 52.41 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 52.04 | 51.43 | 52.65 | 52.61 | 52.10 |
DVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.94 | 52.71 | 51.11 | 52.00 | 5,444,876 | 0.47 | 0.90% |
| 1 Month | 49.97 | 55.09 | 49.715 | 52.53 | 7,155,675 | 2.44 | 4.88% |
| 3 Months | 42.29 | 55.09 | 40.47 | 47.20 | 7,647,472 | 10.12 | 23.93% |
| 6 Months | 47.24 | 55.09 | 40.47 | 45.69 | 8,250,478 | 5.17 | 10.94% |
| 1 Year | 53.65 | 55.09 | 40.47 | 47.49 | 8,439,397 | -1.24 | -2.31% |
| 3 Years | 21.38 | 79.40 | 21.295 | 50.15 | 10,377,436 | 31.03 | 145.14% |
| 5 Years | 34.32 | 79.40 | 4.70 | 37.72 | 9,942,114 | 18.09 | 52.71% |
DVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 52.61 | 0.51 | 0.98% | 52.04 | 52.65 | 51.43 | 6,391,795 |
| Apr 24 2024 | 52.10 | -0.47 | -0.89% | 52.20 | 52.41 | 51.76 | 6,448,966 |
| Apr 23 2024 | 52.57 | 0.44 | 0.84% | 51.97 | 52.71 | 51.622 | 4,172,183 |
| Apr 22 2024 | 52.13 | 0.30 | 0.58% | 51.56 | 52.55 | 51.11 | 6,361,230 |
| Apr 19 2024 | 51.83 | 0.40 | 0.78% | 51.53 | 52.44 | 51.42 | 5,073,890 |
| Apr 18 2024 | 51.43 | -0.24 | -0.46% | 51.94 | 52.15 | 51.23 | 5,168,110 |
| Apr 17 2024 | 51.67 | -0.51 | -0.98% | 52.04 | 52.65 | 51.44 | 6,182,495 |
| Apr 16 2024 | 52.18 | -0.50 | -0.95% | 52.37 | 52.6996 | 51.55 | 6,990,594 |
| Apr 15 2024 | 52.68 | -0.74 | -1.39% | 53.66 | 54.04 | 52.49 | 7,831,010 |
| Apr 12 2024 | 53.42 | -0.48 | -0.89% | 54.29 | 55.09 | 53.26 | 9,804,842 |
| Apr 11 2024 | 53.90 | -0.61 | -1.12% | 54.63 | 54.93 | 53.27 | 7,528,635 |
| Apr 10 2024 | 54.51 | 0.37 | 0.68% | 54.01 | 54.55 | 53.54 | 7,977,982 |
| Apr 09 2024 | 54.14 | 0.71 | 1.33% | 53.44 | 54.21 | 53.25 | 7,885,669 |
| Apr 08 2024 | 53.43 | 0.16 | 0.30% | 53.49 | 53.805 | 52.96 | 7,179,166 |
| Apr 05 2024 | 53.27 | 0.73 | 1.39% | 52.78 | 53.58 | 52.325 | 7,666,076 |
| Apr 04 2024 | 52.54 | -0.23 | -0.44% | 52.92 | 53.12 | 52.305 | 7,697,575 |
| Apr 03 2024 | 52.77 | 1.15 | 2.23% | 51.85 | 52.8295 | 51.85 | 8,997,085 |
| Apr 02 2024 | 51.62 | 0.67 | 1.32% | 51.29 | 51.65 | 50.8675 | 7,090,311 |
| Apr 01 2024 | 50.95 | 0.77 | 1.53% | 50.92 | 51.20 | 50.3201 | 8,015,292 |
| Mar 28 2024 | 50.18 | 0.72 | 1.46% | 49.97 | 50.29 | 49.715 | 9,244,066 |
| Mar 27 2024 | 49.46 | 0.67 | 1.37% | 48.54 | 49.47 | 48.48 | 5,564,103 |
| Mar 26 2024 | 48.79 | -0.26 | -0.53% | 49.17 | 49.33 | 48.77 | 5,822,690 |
