Devon Energy Corp. (D1VN34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.77 | -5.23786213342 | 224.71 | 224.71 | 207.5 | 25 | 217.3241129 | DR |
| 4 | -29.16 | -12.0446096654 | 242.1 | 243 | 207.5 | 25 | 225.29334821 | DR |
| 12 | -38.73 | -15.389200143 | 251.67 | 272.57 | 207.5 | 31 | 246.64634146 | DR |
| 26 | -43.81 | -17.0632911392 | 256.75 | 278.18 | 207.5 | 69 | 262.07951961 | DR |
| 52 | -22.94 | -9.72528404273 | 235.88 | 278.18 | 200.99 | 109 | 234.20875606 | DR |
| 156 | 13.25 | 6.63528469127 | 199.69 | 418 | 198.7 | 723 | 283.26880525 | DR |
| 260 | 144.59 | 211.543525969 | 68.35 | 418 | 30.12 | 731 | 248.26068335 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 215.5 | 0 | 0.00 | 215.5 | 215.5 | 215.5 | 0 |
| 1727731800 | 215.5 | 5.86 | 2.80 | 212.94 | 215.5 | 212.94 | 11 |
| 1727472600 | 209.64 | 2.14 | 1.03 | 210 | 210 | 209.64 | 12 |
| 1727386140 | 207.5 | -11.25 | -5.14 | 209.33 | 209.33 | 207.5 | 6 |
| 1727299740 | 218.75 | -5.96 | -2.65 | 224.71 | 224.71 | 218.75 | 89 |
| 1727213400 | 224.71 | -1.35 | -0.60 | 224.71 | 224.71 | 224.71 | 6 |
| 1727127000 | 226.06 | 3.94 | 1.77 | 227.48 | 229.33 | 226.06 | 23 |
| 1726867800 | 222.12 | 0.46 | 0.21 | 222.12 | 222.12 | 222.12 | 10 |
| 1726781400 | 221.66 | 0 | 0.00 | 221.66 | 221.66 | 221.66 | 0 |
| 1726695000 | 221.66 | -1.2 | -0.54 | 220.5 | 221.66 | 220.4 | 34 |
| 1726608600 | 222.86 | 4.36 | 2.00 | 219.56 | 222.86 | 219.56 | 125 |
| 1726522200 | 218.5 | -1.5 | -0.68 | 219.12 | 219.12 | 218.5 | 3 |
| 1726263000 | 220 | -6.57 | -2.90 | 220 | 220 | 220 | 3 |
| 1726176540 | 226.57 | -1.13 | -0.50 | 226.02 | 226.57 | 224.5 | 6 |
| 1726090140 | 227.7 | -3.45 | -1.49 | 227.7 | 227.7 | 227.7 | 3 |
| 1726003800 | 231.15 | 0 | 0.00 | 231.15 | 231.15 | 231.15 | 0 |
| 1725917400 | 231.15 | -0.69 | -0.30 | 233.31 | 234.04 | 231.15 | 7 |
| 1725658200 | 231.84 | -3.36 | -1.43 | 235.06 | 235.06 | 230.49 | 3 |
| 1725571800 | 235.2 | -3.12 | -1.31 | 236.36 | 236.36 | 235.2 | 4 |
| 1725485400 | 238.32 | -4.68 | -1.93 | 240.24 | 240.24 | 238.32 | 101 |
| 1725399000 | 243 | -10.75 | -4.24 | 242.1 | 243 | 242.1 | 2 |
| 1725312600 | 253.75 | -2.5 | -0.98 | 253.75 | 253.75 | 253.75 | 5 |
| 1725053400 | 256.25 | 2.25 | 0.89 | 256.25 | 256.25 | 256.25 | 1 |
| 1724967000 | 254 | 6 | 2.42 | 254 | 254 | 254 | 2 |
| 1724880600 | 248 | 1.5 | 0.61 | 245.89 | 248.38 | 245.75 | 17 |
| 1724794140 | 246.5 | -5.24 | -2.08 | 246.15 | 246.5 | 245.25 | 20 |
| 1724707740 | 251.74 | 6.7 | 2.73 | 251.75 | 251.75 | 248.75 | 21 |
| 1724448600 | 245.04 | 0.72 | 0.29 | 244.32 | 246.3 | 244.32 | 7 |
| 1724362140 | 244.32 | -2.68 | -1.09 | 242.06 | 244.8 | 242.06 | 4 |
| 1724275740 | 247 | 0 | 0.00 | 247 | 247 | 247 | 0 |
| 1724189340 | 247 | 0 | 0.00 | 247 | 247 | 247 | 0 |
| 1724102940 | 247 | 0 | 0.00 | 247 | 247 | 247 | 1 |
| 1723843800 | 247 | -2.84 | -1.14 | 248.24 | 248.24 | 247 | 4 |
| 1723757340 | 249.84 | 1.34 | 0.54 | 247.65 | 249.84 | 247.65 | 4 |
| 1723671000 | 248.5 | 0 | 0.00 | 248.5 | 248.5 | 248.5 | 0 |
| 1723584600 | 248.5 | 0 | 0.00 | 248.5 | 248.5 | 248.5 | 0 |
| 1723498200 | 248.5 | 2.72 | 1.11 | 248.18 | 248.5 | 248.18 | 101 |
| 1723239000 | 245.78 | 0.99 | 0.40 | 245.78 | 245.78 | 245.78 | 2 |
| 1723152600 | 244.79 | 0 | 0.00 | 244.79 | 244.79 | 244.79 | 0 |
| 1723066200 | 244.79 | 5.78 | 2.42 | 245.02 | 245.52 | 244.79 | 46 |
| 1722979740 | 239.01 | -18.66 | -7.24 | 235.92 | 239.01 | 235.92 | 107 |
| 1722893400 | 257.67 | 0 | 0.00 | 257.67 | 257.67 | 257.67 | 0 |
| 1722634200 | 257.67 | 0 | 0.00 | 257.67 | 257.67 | 257.67 | 0 |
| 1722547800 | 257.67 | -2.69 | -1.03 | 257.67 | 257.67 | 257.67 | 1 |
| 1722461340 | 260.36 | 0 | 0.00 | 260.36 | 260.36 | 260.36 | 0 |
| 1722374940 | 260.36 | 4.42 | 1.73 | 250.82 | 260.36 | 250.82 | 140 |
| 1722288600 | 255.94 | -6.4 | -2.44 | 263.12 | 263.12 | 255.94 | 106 |
| 1722029400 | 262.33999 | 0.26 | 0.10 | 261.02 | 262.33999 | 260.79 | 10 |
| 1721943000 | 262.08 | -8.94 | -3.30 | 260.43 | 262.75 | 260.43 | 234 |
| 1721856600 | 271.02 | 0 | 0.00 | 271.02 | 271.02 | 271.02 | 0 |
| 1721770200 | 271.02 | 0 | 0.00 | 271.02 | 271.02 | 271.02 | 0 |
| 1721683800 | 271.02 | 0 | 0.00 | 271.02 | 271.02 | 271.02 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
