Devon Energy Corp. (D1VN34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.93 | 4.97083333333 | 240 | 251.93 | 240 | 31 | 251.93 | DR |
| 4 | 1.18 | 0.470588235294 | 250.75 | 258 | 240 | 16 | 248.63850932 | DR |
| 12 | 2.93 | 1.17670682731 | 249 | 278.18 | 240 | 121 | 266.2626231 | DR |
| 26 | 30.05 | 13.5433567694 | 221.88 | 278.18 | 200.99 | 190 | 233.79904441 | DR |
| 52 | 14.93 | 6.29957805907 | 237 | 278.18 | 200.99 | 114 | 234.95443303 | DR |
| 156 | 110.53 | 78.1683168317 | 141.4 | 418 | 128.38 | 829 | 271.9103241 | DR |
| 260 | 183.58 | 268.588149232 | 68.35 | 418 | 30.12 | 776 | 248.28349848 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713562200 | 270.35 | 0.35 | 0.13 | 272.75 | 272.75 | 270.35 | 5 |
| 1713475800 | 270 | -1.35 | -0.50 | 271.95999 | 271.95999 | 270 | 6 |
| 1713389400 | 271.35 | -3.3 | -1.20 | 271.36 | 271.36 | 271.35 | 3 |
| 1713302940 | 274.64999 | 0.87 | 0.32 | 273.51 | 274.66 | 271.62 | 385 |
| 1713216600 | 273.77999 | -2.7 | -0.98 | 278 | 278 | 273.77999 | 2 |
| 1712957400 | 276.48 | -1.08 | -0.39 | 277.58 | 278.18 | 276.48 | 14 |
| 1712870940 | 277.56 | 0 | 0.00 | 277.56 | 277.56 | 277.56 | 0 |
| 1712784540 | 277.56 | 8.91 | 3.32 | 271.93 | 277.56 | 271.93 | 377 |
| 1712698140 | 268.64999 | -1.35 | -0.50 | 270.02999 | 270.02999 | 268.64999 | 5 |
| 1712611740 | 270 | 0.27 | 0.10 | 269.74 | 270 | 269.74 | 112 |
| 1712352600 | 269.73 | 4.32 | 1.63 | 265.42 | 271.3 | 265 | 704 |
| 1712266140 | 265.41 | -0.31 | -0.12 | 265.79 | 266.76 | 265.14 | 102 |
| 1712179740 | 265.72 | 4.96 | 1.90 | 265 | 265.72 | 265 | 478 |
| 1712093400 | 260.76 | 1.01 | 0.39 | 259.74 | 261.04 | 259.22 | 201 |
| 1712006940 | 259.75 | 8.75 | 3.49 | 256.75 | 259.75 | 256.75 | 808 |
| 1711661400 | 251 | 5.1 | 2.07 | 249 | 251 | 249 | 107 |
| 1711574940 | 245.9 | 1.1 | 0.45 | 244.87 | 245.9 | 244.87 | 315 |
| 1711488540 | 244.8 | 1.47 | 0.60 | 243.6 | 245.69 | 243.6 | 24 |
| 1711402140 | 243.33 | 2.13 | 0.88 | 243.49 | 245.04 | 242.11 | 42 |
| 1711143000 | 241.2 | -0.13 | -0.05 | 241.44 | 243.48 | 241.2 | 32 |
| 1711056600 | 241.33 | -1.67 | -0.69 | 241.2 | 241.33 | 241.2 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
