Devon Energy Corp. (D1VN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.93 | 2.85996055227 | 172.38 | 177.31 | 168.3 | 10 | 168.635 | DR |
| 4 | -27.55 | -13.4482085327 | 204.86 | 209.99 | 158.72 | 11 | 185.29171171 | DR |
| 12 | -33.81 | -16.0145888594 | 211.12 | 220.19 | 158.72 | 19 | 203.44113636 | DR |
| 26 | -56.21 | -24.0707434053 | 233.52 | 233.52 | 158.72 | 22 | 215.40459839 | DR |
| 52 | -94.05 | -34.6587558962 | 271.36 | 273 | 158.72 | 29 | 239.3668081 | DR |
| 156 | -120.23 | -40.4080123681 | 297.54 | 418 | 158.72 | 351 | 314.78068883 | DR |
| 260 | 111.27 | 168.48879467 | 66.04 | 418 | 46.65 | 627 | 261.60730945 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 177.31 | 2.31 | 1.32 | 175 | 177.31 | 175 | 5 |
| 1744839000 | 175 | 6.7 | 3.98 | 175 | 175 | 175 | 1 |
| 1744752600 | 168.3 | -10.74 | -6.00 | 172.38 | 172.38 | 168.3 | 19 |
| 1744666200 | 179.04 | 0 | 0.00 | 179.04 | 179.04 | 179.04 | 0 |
| 1744407000 | 179.04 | 0 | 0.00 | 179.04 | 179.04 | 179.04 | 0 |
| 1744320600 | 179.04 | 0 | 0.00 | 179.04 | 179.04 | 179.04 | 0 |
| 1744234200 | 179.04 | 7.34 | 4.27 | 171.68 | 179.04 | 158.72 | 18 |
| 1744147800 | 171.7 | 2.72 | 1.61 | 170.34 | 171.7 | 170.34 | 3 |
| 1744061400 | 168.98 | -2.4 | -1.40 | 168.98 | 168.98 | 168.98 | 2 |
| 1743802200 | 171.38 | -18.46 | -9.72 | 171.57 | 171.57 | 171.38 | 15 |
| 1743715800 | 189.84 | -20.15 | -9.60 | 195.9 | 195.9 | 188.37 | 22 |
| 1743629400 | 209.99 | 0 | 0.00 | 209.99 | 209.99 | 209.99 | 0 |
| 1743543000 | 209.99 | 0 | 0.00 | 209.99 | 209.99 | 209.99 | 0 |
| 1743456600 | 209.99 | 0 | 0.00 | 209.99 | 209.99 | 209.99 | 0 |
| 1743197400 | 209.99 | 0 | 0.00 | 209.99 | 209.99 | 209.99 | 0 |
| 1743111000 | 209.99 | 0 | 0.00 | 209.99 | 209.99 | 209.99 | 0 |
| 1743024600 | 209.99 | 0 | 0.00 | 209.99 | 209.99 | 209.99 | 0 |
| 1742938200 | 209.99 | 4.41 | 2.15 | 209.99 | 209.99 | 209.99 | 2 |
| 1742851800 | 205.58 | 0 | 0.00 | 205.58 | 205.58 | 205.58 | 0 |
| 1742592600 | 205.58 | 0.72 | 0.35 | 205.58 | 205.58 | 205.58 | 15 |
| 1742506200 | 204.86 | 1.06 | 0.52 | 204.86 | 204.86 | 204.86 | 14 |
| 1742419800 | 203.8 | 3.8 | 1.90 | 203.8 | 203.8 | 203.8 | 1 |
| 1742333400 | 200 | 4.06 | 2.07 | 201.07 | 201.07 | 199 | 5 |
| 1742247000 | 195.94 | 0 | 0.00 | 195.94 | 195.94 | 195.94 | 0 |
| 1741987800 | 195.94 | -6.06 | -3.00 | 195.94 | 195.94 | 195.94 | 6 |
| 1741901340 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1741814940 | 202 | 0 | 0.00 | 201 | 202 | 201 | 4 |
| 1741728600 | 202 | 3.4 | 1.71 | 201.02 | 202 | 201.02 | 2 |
| 1741642140 | 198.6 | -4.4 | -2.17 | 198.6 | 198.6 | 198.6 | 100 |
| 1741382940 | 203 | -9.02 | -4.25 | 202 | 203 | 202 | 5 |
| 1741296600 | 212.02 | 0 | 0.00 | 212.02 | 212.02 | 212.02 | 0 |
| 1741210200 | 212.02 | 0 | 0.00 | 212.02 | 212.02 | 212.02 | 0 |
| 1740778200 | 212.02 | 1.3 | 0.62 | 209.37 | 212.02 | 209.37 | 11 |
| 1740691740 | 210.72 | 2.6 | 1.25 | 213 | 213 | 210.72 | 20 |
| 1740605400 | 208.12 | 0 | 0.00 | 208.12 | 208.12 | 208.12 | 0 |
| 1740519000 | 208.12 | -5.61 | -2.62 | 213.75 | 214.93 | 208.12 | 10 |
| 1740432540 | 213.73 | -3.85 | -1.77 | 213.73 | 213.73 | 213.73 | 1 |
| 1740173400 | 217.58 | -1.75 | -0.80 | 217.58 | 217.58 | 217.58 | 5 |
| 1740087000 | 219.33 | 2.73 | 1.26 | 217.64 | 220.03 | 217.64 | 38 |
| 1740000540 | 216.6 | 16.78 | 8.40 | 202 | 220.19 | 202 | 25 |
| 1739914140 | 199.82 | 4.33 | 2.21 | 198.27 | 199.82 | 198.27 | 7 |
| 1739827800 | 195.49 | -2.46 | -1.24 | 196.44 | 198.94 | 195.49 | 19 |
| 1739568600 | 197.95 | 2.1 | 1.07 | 196.52 | 198 | 196.52 | 4 |
| 1739482140 | 195.85 | -7.75 | -3.81 | 195.48 | 195.85 | 195.48 | 8 |
| 1739395800 | 203.6 | 0 | 0.00 | 203.6 | 203.6 | 203.6 | 0 |
| 1739309400 | 203.6 | 5.66 | 2.86 | 201.2 | 203.6 | 201.2 | 11 |
| 1739222940 | 197.94 | 3.54 | 1.82 | 197.6 | 199.31 | 197.6 | 10 |
| 1738963800 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 2 |
| 1738877340 | 194.4 | -4.56 | -2.29 | 194.43 | 194.43 | 194.4 | 2 |
| 1738791000 | 198.96 | 0 | 0.00 | 198.96 | 198.96 | 198.96 | 0 |
| 1738704600 | 198.96 | -3.04 | -1.50 | 196.55 | 198.96 | 194.7 | 9 |
| 1738618200 | 202 | -1.99 | -0.98 | 202 | 202 | 202 | 1 |
| 1738358940 | 203.99 | 0 | 0.00 | 203.99 | 203.99 | 203.99 | 0 |
| 1738272540 | 203.99 | -0.76 | -0.37 | 203.99 | 203.99 | 203.99 | 2 |
| 1738186200 | 204.75 | -3.68 | -1.77 | 204.61 | 204.75 | 204.61 | 19 |
| 1738099740 | 208.43 | -4.11 | -1.93 | 208.43 | 208.43 | 208.43 | 191 |
| 1738013400 | 212.54 | 0 | 0.00 | 212.54 | 212.54 | 212.54 | 0 |
| 1737754200 | 212.54 | -6.73 | -3.07 | 211.12 | 212.54 | 209.8 | 75 |
| 1737667800 | 219.27 | 0 | 0.00 | 219.27 | 219.27 | 219.27 | 0 |
| 1737581400 | 219.27 | -7.28 | -3.21 | 219.04 | 219.27 | 218.54 | 15 |
| 1737495000 | 226.55 | -5.03 | -2.17 | 226.55 | 226.55 | 226.55 | 2 |
| 1737408600 | 231.58 | -1.22 | -0.52 | 231.58 | 231.58 | 231.58 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
