• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38709.64
  • 1.11 %
  • 425.86
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Devon Energy Corporation (DVN) Charts

Devon Energy Corporation (DVN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$39.47

$0.77

(1.98%)

Day's range
$38.61
Day's range
$39.65
  • 5 DAY PERFORMANCE

    +4.12%
  • 1 MONTH PERFORMANCE

    -0.10%
  • 3 MONTH PERFORMANCE

    -11.70%
  • 6 MONTH PERFORMANCE

    -18.03%
  • YEAR-TO-DATE PERFORMANCE

    -12.87%
  • 1 YEAR PERFORMANCE

    -12.97%

Devon Energy Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $38.65 $39.45   (2.07%) $39.65 $38.61 6.98 M $24.54 B
11/21/2024 $38.55 $38.70   (0.39%) $38.99 $38.40 7.17 M $24.07 B
11/20/2024 $37.95 $38.30   (0.92%) $38.79 $37.93 5.78 M $23.82 B
11/19/2024 $38.20 $37.91   (-0.76%) $38.56 $37.89 8.13 M $23.58 B
11/18/2024 $38.80 $38.77   (-0.08%) $39.17 $38.50 6.58 M $24.11 B
11/15/2024 $39.21 $38.47   (-1.89%) $39.74 $38.34 6.73 M $23.93 B
11/14/2024 $39.47 $39.38   (-0.23%) $39.63 $38.90 5.24 M $24.49 B
11/13/2024 $38.43 $39.11   (1.77%) $39.35 $37.94 8.32 M $24.33 B
11/12/2024 $39.09 $38.34   (-1.92%) $39.36 $38.30 8.06 M $23.85 B
11/11/2024 $38.71 $38.96   (0.65%) $39.10 $38.36 8.43 M $24.23 B
11/08/2024 $38.82 $38.87   (0.13%) $39.19 $38.64 8.62 M $24.18 B
11/07/2024 $39.80 $38.89   (-2.29%) $39.80 $38.79 12.98 M $24.19 B
11/06/2024 $39.70 $40.02   (0.81%) $40.54 $38.29 17.79 M $24.89 B
11/05/2024 $39.13 $39.34   (0.54%) $39.59 $38.79 12.28 M $24.47 B
11/04/2024 $38.68 $39.15   (1.22%) $39.42 $38.51 7.88 M $24.35 B
11/01/2024 $38.84 $38.32   (-1.34%) $39.12 $38.16 6.92 M $23.99 B
10/31/2024 $38.68 $38.68   (0%) $39.08 $38.44 7.03 M $24.21 B
10/30/2024 $38.42 $38.35   (-0.18%) $38.85 $38.16 6.32 M $24.01 B
10/29/2024 $38.50 $38.14   (-0.94%) $38.69 $38.07 6.11 M $23.88 B
10/28/2024 $38.18 $38.59   (1.07%) $38.88 $37.97 8.48 M $24.16 B
10/25/2024 $39.84 $39.19   (-1.63%) $40.02 $38.86 9.32 M $24.53 B
10/24/2024 $39.71 $39.51   (-0.5%) $39.86 $39.26 4.22 M $24.73 B
10/23/2024 $39.89 $39.51   (-0.95%) $40.02 $39.20 7.35 M $24.73 B
10/22/2024 $40.28 $40.17   (-0.27%) $40.44 $39.95 5.92 M $25.15 B
10/21/2024 $40.92 $40.08   (-2.05%) $41.06 $39.94 6.25 M $25.09 B
10/18/2024 $40.46 $40.66   (0.49%) $40.69 $40.08 6.94 M $25.45 B
10/17/2024 $40.71 $40.58   (-0.32%) $40.91 $39.70 21.53 M $25.40 B
10/16/2024 $41.47 $40.69   (-1.88%) $41.61 $40.63 7.57 M $25.47 B
10/15/2024 $41.43 $41.20   (-0.56%) $41.84 $41.01 8.38 M $25.79 B
10/14/2024 $42.57 $42.87   (0.7%) $42.92 $42.40 5.87 M $26.84 B
10/11/2024 $42.65 $42.96   (0.73%) $43.30 $42.55 5.98 M $26.89 B
10/10/2024 $42.15 $42.86   (1.68%) $42.99 $41.92 7.45 M $26.83 B
10/09/2024 $41.28 $41.96   (1.65%) $42.13 $41.12 6.26 M $26.27 B
10/08/2024 $41.84 $41.68   (-0.38%) $41.96 $41.03 7.40 M $26.09 B
10/07/2024 $42.42 $42.61   (0.45%) $43.03 $42.31 8.36 M $26.67 B
10/04/2024 $42.40 $42.42   (0.05%) $42.54 $41.86 10.29 M $26.55 B
10/03/2024 $40.52 $41.79   (3.13%) $41.91 $40.40 11.72 M $26.16 B
10/02/2024 $40.50 $40.50   (0%) $40.73 $39.90 8.13 M $25.35 B
10/01/2024 $38.76 $39.76   (2.58%) $40.15 $38.65 12.62 M $24.89 B
09/30/2024 $38.91 $39.12   (0.54%) $39.51 $38.67 10.94 M $24.49 B
09/27/2024 $38.29 $38.96   (1.75%) $39.06 $38.21 8.63 M $24.39 B
09/26/2024 $39.20 $37.87   (-3.39%) $39.40 $37.77 17.00 M $23.71 B
09/25/2024 $40.73 $39.80   (-2.28%) $40.89 $39.77 8.39 M $24.91 B
09/24/2024 $41.85 $41.01   (-2.01%) $41.88 $40.92 6.91 M $25.67 B
09/23/2024 $40.79 $41.12   (0.81%) $41.49 $40.53 7.21 M $25.74 B
09/20/2024 $40.79 $40.79   (0%) $40.89 $40.20 12.85 M $25.53 B
09/19/2024 $41.13 $40.97   (-0.39%) $41.43 $40.78 6.47 M $25.65 B
09/18/2024 $40.18 $40.37   (0.47%) $41.10 $40.06 6.00 M $25.27 B
09/17/2024 $39.55 $40.46   (2.3%) $40.56 $39.41 7.49 M $25.33 B
09/16/2024 $39.75 $39.64   (-0.28%) $40.18 $39.39 7.14 M $24.81 B
09/13/2024 $39.78 $39.45   (-0.83%) $40.09 $39.36 8.67 M $24.70 B
09/12/2024 $39.95 $40.01   (0.15%) $40.45 $39.38 8.04 M $25.05 B
09/11/2024 $40.25 $39.93   (-0.8%) $40.26 $39.02 10.26 M $25.00 B
09/10/2024 $41.40 $40.23   (-2.83%) $41.43 $40.10 7.93 M $25.18 B
09/09/2024 $41.50 $41.40   (-0.24%) $41.85 $41.28 7.69 M $25.92 B
09/06/2024 $42.10 $41.34   (-1.81%) $42.38 $41.08 6.23 M $25.88 B
09/05/2024 $42.65 $42.08   (-1.34%) $42.74 $41.93 5.32 M $26.34 B
09/04/2024 $43.20 $42.24   (-2.22%) $43.47 $42.10 6.32 M $26.44 B
09/03/2024 $43.96 $43.02   (-2.14%) $44.08 $42.81 6.39 M $26.93 B
08/30/2024 $44.54 $44.78   (0.54%) $44.84 $44.38 5.83 M $28.03 B
08/29/2024 $44.94 $45.00   (0.13%) $45.34 $44.51 4.37 M $28.17 B
08/28/2024 $44.29 $44.59   (0.68%) $44.87 $44.25 3.65 M $27.91 B
08/27/2024 $45.06 $44.65   (-0.91%) $45.26 $44.59 3.77 M $27.95 B
08/26/2024 $45.50 $45.14   (-0.79%) $46.04 $45.01 5.33 M $28.26 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.