Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Devon Energy Corp | DVN | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -1.03 | -2.01% | 50.15 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 50.96 | 49.775 | 51.15 | 50.40 | 51.18 |
DVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.20 | 53.20 | 49.775 | 52.23 | 5,938,906 | -2.05 | -3.93% |
| 1 Month | 51.85 | 55.09 | 49.775 | 52.78 | 6,768,148 | -1.70 | -3.28% |
| 3 Months | 41.17 | 55.09 | 40.685 | 47.87 | 7,545,801 | 8.98 | 21.81% |
| 6 Months | 47.00 | 55.09 | 40.47 | 45.80 | 8,241,526 | 3.15 | 6.70% |
| 1 Year | 52.86 | 55.09 | 40.47 | 47.48 | 8,423,055 | -2.71 | -5.13% |
| 3 Years | 23.63 | 79.40 | 23.02 | 50.36 | 10,356,586 | 26.52 | 112.23% |
| 5 Years | 33.00 | 79.40 | 4.70 | 37.75 | 9,942,183 | 17.15 | 51.97% |
DVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 50.40 | -0.78 | -1.52% | 50.96 | 51.15 | 49.775 | 8,502,017 |
| Apr 30 2024 | 51.18 | -1.90 | -3.58% | 52.75 | 52.86 | 51.14 | 7,536,316 |
| Apr 29 2024 | 53.08 | 0.37 | 0.70% | 52.50 | 53.20 | 52.50 | 4,809,244 |
| Apr 26 2024 | 52.71 | 0.10 | 0.19% | 52.43 | 52.89 | 52.105 | 4,617,948 |
| Apr 25 2024 | 52.61 | 0.51 | 0.98% | 52.14 | 52.65 | 51.43 | 6,282,057 |
| Apr 24 2024 | 52.10 | -0.47 | -0.89% | 52.20 | 52.41 | 51.76 | 6,448,966 |
| Apr 23 2024 | 52.57 | 0.44 | 0.84% | 51.97 | 52.71 | 51.622 | 4,172,183 |
| Apr 22 2024 | 52.13 | 0.30 | 0.58% | 51.56 | 52.55 | 51.11 | 6,361,230 |
| Apr 19 2024 | 51.83 | 0.40 | 0.78% | 51.53 | 52.44 | 51.42 | 5,073,890 |
| Apr 18 2024 | 51.43 | -0.24 | -0.46% | 51.94 | 52.15 | 51.23 | 5,168,110 |
| Apr 17 2024 | 51.67 | -0.51 | -0.98% | 52.04 | 52.65 | 51.44 | 6,182,495 |
| Apr 16 2024 | 52.18 | -0.50 | -0.95% | 52.215 | 52.3857 | 51.55 | 6,439,141 |
| Apr 15 2024 | 52.68 | -0.74 | -1.39% | 53.66 | 54.04 | 52.49 | 7,831,010 |
| Apr 12 2024 | 53.42 | -0.48 | -0.89% | 54.29 | 55.09 | 53.26 | 9,804,842 |
| Apr 11 2024 | 53.90 | -0.61 | -1.12% | 54.63 | 54.93 | 53.27 | 7,528,635 |
| Apr 10 2024 | 54.51 | 0.37 | 0.68% | 54.02 | 54.55 | 53.54 | 7,811,715 |
| Apr 09 2024 | 54.14 | 0.71 | 1.33% | 53.44 | 54.21 | 53.25 | 7,885,669 |
| Apr 08 2024 | 53.43 | 0.16 | 0.30% | 53.49 | 53.805 | 52.96 | 7,179,166 |
| Apr 05 2024 | 53.27 | 0.73 | 1.39% | 52.81 | 53.58 | 52.325 | 7,535,688 |
| Apr 04 2024 | 52.54 | -0.23 | -0.44% | 52.92 | 53.12 | 52.305 | 7,697,575 |
| Apr 03 2024 | 52.77 | 1.15 | 2.23% | 51.85 | 52.8295 | 51.85 | 8,997,085 |
| Apr 02 2024 | 51.62 | 0.67 | 1.32% | 51.2401 | 51.65 | 51.02 | 6,581,067 |
