Free Trial
→ Could This Tiny Device Help You Make an Extra $30k a Year? (From Brownstone Research) (Ad) Free DVN Stock Alerts

Devon Energy (DVN) Stock Chart & Stock Price History

Devon Energy logo
$30.77 +0.25 (+0.82%)
(As of 12/20/2024 05:45 PM ET)
Compare

Devon Energy Stock Price Performance

5 Day
Performance
-5.54%
1 Month
Performance
-20.64%
3 Month
Performance
-24.56%
6 Month
Performance
-32.85%
Year-To-Date
Performance
-32.08%
1 Year
Performance
-32.89%
Receive DVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Devon Energy and its competitors with MarketBeat's FREE daily newsletter.

DVN Stock Chart for Saturday, December, 21, 2024

DVN Chart by TradingView

Devon Energy Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/20/2024$30.52$30.77
+0.82%		$31.13$30.3934.63 million shs$20.21 billion
12/19/2024$31.10$30.52
-1.86%		$31.66$30.4915.20 million shs$20.05 billion
12/18/2024$32.16$31.10
-3.30%		$32.36$31.0713.81 million shs$20.43 billion
12/17/2024$32.58$32.16
-1.27%		$32.37$31.8514.45 million shs$21.13 billion
12/16/2024$33.88$32.58
-3.85%		$33.75$32.5615.13 million shs$21.40 billion
12/13/2024$34.14$33.86
-0.82%		$34.25$33.3910.47 million shs$22.24 billion
12/12/2024$34.77$34.14
-1.80%		$34.75$33.8811.94 million shs$22.43 billion
12/11/2024$34.73$34.77
+0.10%		$34.93$34.5310.37 million shs$22.84 billion
12/10/2024$35.52$34.73
-2.21%		$35.76$34.698.88 million shs$22.81 billion
12/09/2024$34.99$35.52
+1.50%		$35.91$34.8511.70 million shs$23.33 billion
12/06/2024$35.95$34.98
-2.70%		$35.90$34.7612.99 million shs$22.98 billion
12/05/2024$36.29$35.95
-0.94%		$36.65$35.9310.30 million shs$23.62 billion
12/04/2024$37.58$36.29
-3.43%		$37.61$36.0413.01 million shs$23.84 billion
12/03/2024$37.61$37.58
-0.08%		$37.99$37.267.31 million shs$24.69 billion
12/02/2024$37.95$37.61
-0.90%		$38.15$37.157.84 million shs$24.71 billion
11/29/2024$37.84$37.95
+0.29%		$38.20$37.863.24 million shs$24.93 billion
11/28/2024$37.83$37.84
+0.03%		$38.37$37.786.30 million shs$24.86 billion
11/27/2024$37.71$37.83
+0.32%		$38.37$37.786.30 million shs$24.85 billion
11/26/2024$38.28$37.71
-1.48%		$38.28$37.2810.08 million shs$24.77 billion
11/25/2024$39.45$38.28
-2.98%		$39.58$38.2111.96 million shs$25.14 billion
11/22/2024$38.77$39.45
+1.74%		$39.65$38.616.98 million shs$25.91 billion
11/21/2024$38.30$38.77
+1.24%		$38.99$38.404.38 million shs$25.47 billion
11/20/2024$37.91$38.30
+1.03%		$38.79$37.935.75 million shs$25.16 billion

Related Companies

This page (NYSE:DVN) was last updated on 12/21/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Trump’s Sending THIS Crypto Higher on Purpose
Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…
Crypto 101 Media | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored