Devon Energy Corp. (D1VN34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.02 | 5.45525291829 | 257 | 272.57 | 255.69 | 28 | 269.05609929 | DR |
| 4 | 14.84 | 5.79280193614 | 256.18 | 273 | 248.39 | 32 | 269.00853556 | DR |
| 12 | 0.48 | 0.177422931914 | 270.54 | 273 | 240 | 24 | 262.22449689 | DR |
| 26 | 64.82 | 31.435499515 | 206.2 | 278.18 | 203.8 | 80 | 254.21183462 | DR |
| 52 | 21.52 | 8.625250501 | 249.5 | 278.18 | 200.99 | 118 | 235.67676836 | DR |
| 156 | 135.22 | 99.5729013255 | 135.8 | 418 | 132.58 | 825 | 272.52577325 | DR |
| 260 | 202.67 | 296.517922458 | 68.35 | 418 | 30.12 | 763 | 248.29939727 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 271.02 | 0.55 | 0.20 | 271.02 | 271.02 | 271.02 | 1 |
| 1721338200 | 270.47 | 4.49 | 1.69 | 272.57 | 272.57 | 270.47 | 117 |
| 1721251800 | 265.98 | 7.6 | 2.94 | 265.98 | 265.98 | 265.98 | 1 |
| 1721165340 | 258.38 | -5.88 | -2.23 | 264.79 | 264.79 | 258.38 | 10 |
| 1721079000 | 264.26 | 12.44 | 4.94 | 257 | 264.26 | 255.69 | 12 |
| 1720819800 | 251.82 | 0.58 | 0.23 | 253 | 253 | 251.82 | 38 |
| 1720733400 | 251.24 | 2.85 | 1.15 | 251.09 | 251.24 | 251.09 | 5 |
| 1720647000 | 248.39 | -2.14 | -0.85 | 248.39 | 248.39 | 248.39 | 2 |
| 1720560540 | 250.53 | -17.47 | -6.52 | 251.67 | 251.67 | 250.53 | 9 |
| 1720474140 | 268 | 0 | 0.00 | 268 | 268 | 268 | 0 |
| 1720214940 | 268 | 0 | 0.00 | 268 | 268 | 268 | 0 |
| 1720128540 | 268 | -2.54 | -0.94 | 268 | 268 | 268 | 3 |
| 1720042200 | 270.54 | -2.46 | -0.90 | 269.73 | 270.54 | 269.45999 | 9 |
| 1719955800 | 273 | 7 | 2.63 | 272.97 | 273 | 271.95 | 256 |
| 1719869400 | 266 | 7.57 | 2.93 | 266 | 266 | 266 | 10 |
| 1719610200 | 258.43 | 0 | 0.00 | 258.43 | 258.43 | 258.43 | 0 |
| 1719523800 | 258.43 | 2.25 | 0.88 | 258.91 | 258.91 | 258.43 | 2 |
| 1719437400 | 256.18 | 4.25 | 1.69 | 256.18 | 256.18 | 256.18 | 3 |
| 1719350940 | 251.93 | 0 | 0.00 | 251.93 | 251.93 | 251.93 | 0 |
| 1719264540 | 251.93 | 0 | 0.00 | 251.93 | 251.93 | 251.93 | 0 |
| 1719005340 | 251.93 | 0 | 0.00 | 251.93 | 251.93 | 251.93 | 0 |
| 1718918940 | 251.93 | 0 | 0.00 | 251.93 | 251.93 | 251.93 | 0 |
| 1718832540 | 251.93 | -4.07 | -1.59 | 240 | 251.93 | 240 | 31 |
| 1718746200 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1718659800 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1718400600 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1718314200 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1718227800 | 256 | 2.25 | 0.89 | 253.75 | 256 | 249 | 5 |
| 1718141400 | 253.75 | 0 | 0.00 | 253.75 | 253.75 | 253.75 | 0 |
| 1718055000 | 253.75 | 5.51 | 2.22 | 253.75 | 253.75 | 253.75 | 10 |
| 1717795800 | 248.24 | 0 | 0.00 | 248.24 | 248.24 | 248.24 | 2 |
| 1717709340 | 248.24 | 0 | 0.00 | 248.24 | 248.24 | 248.24 | 0 |
| 1717622940 | 248.24 | 2.9 | 1.18 | 248.24 | 248.24 | 248.24 | 5 |
| 1717536600 | 245.34 | -0.32 | -0.13 | 243.25 | 245.34 | 243.25 | 20 |
| 1717450200 | 245.66 | -7.53 | -2.97 | 258 | 258 | 245.66 | 47 |
| 1717191000 | 253.19 | 9.71 | 3.99 | 253.19 | 253.19 | 253.19 | 2 |
| 1717018140 | 243.48 | -7.81 | -3.11 | 245.25 | 245.25 | 243.48 | 12 |
| 1716931800 | 251.29 | 0 | 0.00 | 251.29 | 251.29 | 251.29 | 0 |
| 1716845400 | 251.29 | 0 | 0.00 | 251.29 | 251.29 | 251.29 | 0 |
| 1716586200 | 251.29 | 0 | 0.00 | 251.29 | 251.29 | 251.29 | 0 |
| 1716499800 | 251.29 | -3.26 | -1.28 | 250.75 | 251.29 | 249.74 | 27 |
| 1716413400 | 254.55 | 0 | 0.00 | 254.55 | 254.55 | 254.55 | 0 |
| 1716327000 | 254.55 | 1.3 | 0.51 | 254.55 | 254.55 | 254.55 | 1 |
| 1716240600 | 253.25 | 0 | 0.00 | 253.25 | 253.25 | 253.25 | 0 |
| 1715981400 | 253.25 | -0.25 | -0.10 | 252.25 | 253.25 | 252.25 | 3 |
| 1715895000 | 253.5 | -2.86 | -1.12 | 255.84 | 258.37 | 253.5 | 110 |
| 1715808600 | 256.36 | 0 | 0.00 | 256.36 | 256.36 | 256.36 | 0 |
| 1715722200 | 256.36 | 0 | 0.00 | 256.36 | 256.36 | 256.36 | 0 |
| 1715635800 | 256.36 | -2.34 | -0.90 | 257.92 | 257.92 | 256.36 | 2 |
| 1715376600 | 258.7 | 0 | 0.00 | 258.7 | 258.7 | 258.7 | 0 |
| 1715290200 | 258.7 | 0 | 0.00 | 258.7 | 258.7 | 258.7 | 0 |
| 1715203800 | 258.7 | 0 | 0.00 | 258.7 | 258.7 | 258.7 | 0 |
| 1715117400 | 258.7 | 0 | 0.00 | 258.7 | 258.7 | 258.7 | 0 |
| 1715031000 | 258.7 | 0.26 | 0.10 | 260 | 260 | 258.7 | 20 |
| 1714771800 | 258.44 | 0 | 0.00 | 258.44 | 258.44 | 258.44 | 0 |
| 1714685400 | 258.44 | -10.21 | -3.80 | 259.22 | 259.22 | 257.66 | 17 |
| 1714512600 | 268.64999 | -1.89 | -0.70 | 268.92 | 268.92 | 268.64999 | 12 |
| 1714426200 | 270.54 | -0.27 | -0.10 | 270.54 | 270.54 | 270.54 | 1 |
| 1714167000 | 270.81 | 4.32 | 1.62 | 267.3 | 270.81 | 267.3 | 37 |
| 1714080540 | 266.49 | -1.08 | -0.40 | 267.02 | 267.02 | 266.49 | 7 |
| 1713994200 | 267.57 | -1.47 | -0.55 | 268 | 268.64999 | 267.57 | 16 |
| 1713907800 | 269.04 | -1.31 | -0.48 | 270 | 270 | 268.92 | 772 |
| 1713821400 | 270.35 | 0 | 0.00 | 270.35 | 270.35 | 270.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
