S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
The Growing Case For A Major Stock Market Correction
United Health’s Guidance Gives Investors A Chill 
The Top 3 Blue Chip Stocks to Bank on Long-Term
New York AG says Trump's company misled banks, tax officials
German leader champions new tack on climate at Davos event
3 Top Energy Stocks to Buy in 2022
Colorado coal town grapples with future as plant shuts down
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
The Growing Case For A Major Stock Market Correction
United Health’s Guidance Gives Investors A Chill 
The Top 3 Blue Chip Stocks to Bank on Long-Term
New York AG says Trump's company misled banks, tax officials
German leader champions new tack on climate at Davos event
3 Top Energy Stocks to Buy in 2022
Colorado coal town grapples with future as plant shuts down
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
The Growing Case For A Major Stock Market Correction
United Health’s Guidance Gives Investors A Chill 
The Top 3 Blue Chip Stocks to Bank on Long-Term
New York AG says Trump's company misled banks, tax officials
German leader champions new tack on climate at Davos event
3 Top Energy Stocks to Buy in 2022
Colorado coal town grapples with future as plant shuts down
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
The Growing Case For A Major Stock Market Correction
United Health’s Guidance Gives Investors A Chill 
The Top 3 Blue Chip Stocks to Bank on Long-Term
New York AG says Trump's company misled banks, tax officials
German leader champions new tack on climate at Davos event
3 Top Energy Stocks to Buy in 2022
Colorado coal town grapples with future as plant shuts down
NYSE:DVN

Devon Energy Stock Chart and Price History

$48.93
-1.43 (-2.84%)
(As of 01/19/2022 12:00 AM ET)
Add
Compare
Today's Range
$48.92
▼
$51.00
50-Day Range
$38.26
▼
$50.39
52-Week Range
$16.10
▼
$51.99
Volume
11.54 million shs
Average Volume
9.33 million shs
Market Capitalization
$33.13 billion
P/E Ratio
29.30
Dividend Yield
0.87%
Beta
3.05

Devon Energy (NYSE:DVN) Price Performance

5 Day
Performance
-2.90%

1 Month
Performance
+27.89%

3 Month
Performance
+19.60%

Year-To-Date
Performance
+11.08%

1 Year
Performance
+145.02%


Devon Energy (NYSE DVN) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Devon Energy (NYSE:DVN) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$50.36$48.93
-2.84%		$51.00$48.9211.54 million shs$33.13 billion
01/18/2022$50.39$50.36
-0.06%		$51.99$49.2111.58 million shs$34.09 billion
01/17/2022$50.39$50.39$51.45$49.7412.87 million shs$34.11 billion
01/14/2022$49.64$50.39
+1.51%		$51.45$49.7412.80 million shs$34.11 billion
01/13/2022$49.90$49.64
-0.52%		$50.84$49.2910.42 million shs$33.61 billion
01/12/2022$49.80$49.90
+0.20%		$51.16$49.5713.66 million shs$33.78 billion
01/11/2022$48.50$49.80
+2.68%		$50.11$47.8513.16 million shs$33.71 billion
01/10/2022$48.89$48.50
-0.80%		$48.76$46.789.83 million shs$32.83 billion
01/07/2022$48.37$48.89
+1.08%		$49.75$47.8215.61 million shs$33.10 billion
01/06/2022$46.61$48.37
+3.78%		$48.99$47.0014.48 million shs$32.75 billion
01/05/2022$47.66$46.61
-2.20%		$48.68$46.5213.70 million shs$31.55 billion
01/04/2022$45.57$47.66
+4.59%		$47.97$46.1215.51 million shs$32.27 billion
01/03/2022$44.05$45.57
+3.45%		$45.77$43.979.85 million shs$30.85 billion
12/31/2021$43.67$44.05
+0.87%		$44.31$43.314.90 million shs$29.82 billion
12/30/2021$44.20$43.67
-1.20%		$44.80$43.614.83 million shs$29.56 billion
12/29/2021$44.50$44.20
-0.67%		$45.09$43.937.40 million shs$29.92 billion
12/28/2021$44.61$44.50
-0.25%		$45.35$44.106.37 million shs$30.13 billion
12/27/2021$42.05$44.61
+6.09%		$44.75$41.318.19 million shs$30.20 billion
12/24/2021$42.05$42.05$42.78$41.975.40 million shs$28.47 billion
12/23/2021$42.29$42.05
-0.57%		$42.78$41.975.39 million shs$28.47 billion
12/22/2021$41.31$42.29
+2.37%		$42.90$40.707.57 million shs$28.63 billion
12/21/2021$38.26$41.31
+7.97%		$41.56$38.9415.15 million shs$27.97 billion
12/20/2021$39.20$38.26
-2.40%		$38.38$35.5520.47 million shs$25.90 billion
12/17/2021$40.36$39.20
-2.87%		$40.10$38.3020.52 million shs$26.54 billion
12/16/2021$39.98$40.36
+0.95%		$41.55$40.0410.18 million shs$27.32 billion
12/15/2021$40.34$39.98
-0.89%		$40.34$38.1714.63 million shs$27.07 billion
12/14/2021$41.06$40.34
-1.75%		$41.08$39.8911.25 million shs$27.31 billion
12/13/2021$43.42$41.06
-5.44%		$43.00$40.989.52 million shs$27.80 billion
12/10/2021$42.32$43.42
+2.60%		$43.52$41.518.02 million shs$29.40 billion
12/09/2021$44.91$42.32
-5.77%		$43.56$42.0210.98 million shs$28.65 billion
12/08/2021$45.12$44.91
-0.47%		$45.55$44.528.09 million shs$30.40 billion
12/07/2021$42.36$45.12
+6.52%		$45.39$43.1212.99 million shs$30.55 billion
12/06/2021$41.77$42.36
+1.41%		$43.18$41.358.40 million shs$28.68 billion
12/03/2021$41.59$41.77
+0.43%		$43.23$40.959.90 million shs$28.28 billion
12/02/2021$40.84$41.59
+1.84%		$41.86$39.0713.67 million shs$28.16 billion
12/01/2021$42.06$40.84
-2.90%		$43.94$40.7512.58 million shs$27.65 billion
11/30/2021$43.92$42.06
-4.23%		$43.86$41.5217.78 million shs$28.47 billion
11/29/2021$42.70$43.92
+2.86%		$45.04$43.1510.61 million shs$29.73 billion
11/26/2021$45.09$42.70
-5.30%		$42.86$39.9115.88 million shs$28.91 billion
11/25/2021$45.09$45.09$45.56$43.1012.22 million shs$30.53 billion
11/24/2021$43.44$45.09
+3.80%		$45.56$43.1012.05 million shs$30.53 billion
11/23/2021$41.14$43.44
+5.59%		$43.69$42.2211.10 million shs$29.41 billion
11/22/2021$40.60$41.14
+1.33%		$42.05$40.2010.70 million shs$27.85 billion
11/19/2021$43.32$40.60
-6.28%		$42.18$40.4114.53 million shs$27.49 billion
11/18/2021$42.29$43.32
+2.44%		$43.95$41.828.28 million shs$29.33 billion
11/17/2021$43.43$42.29
-2.62%		$43.99$42.057.79 million shs$28.63 billion
11/16/2021$43.18$43.43
+0.58%		$43.87$42.755.60 million shs$29.40 billion
11/15/2021$42.58$43.18
+1.41%		$43.76$41.678.70 million shs$29.23 billion
11/12/2021$42.72$42.58
-0.33%		$42.87$42.035.99 million shs$28.83 billion
11/11/2021$42.33$42.72
+0.92%		$43.32$42.586.51 million shs$28.92 billion
11/10/2021$43.99$42.33
-3.77%		$43.88$41.619.17 million shs$28.66 billion
11/09/2021$44.12$43.99
-0.29%		$44.40$42.627.05 million shs$29.78 billion
11/08/2021$43.58$44.12
+1.24%		$44.79$43.817.94 million shs$29.87 billion
11/05/2021$42.36$43.58
+2.88%		$43.67$42.328.57 million shs$29.50 billion
11/04/2021$41.97$42.36
+0.93%		$43.76$41.8711.35 million shs$28.68 billion
11/03/2021$41.98$41.97
-0.02%		$44.03$41.4814.99 million shs$28.41 billion
11/02/2021$41.99$41.98
-0.02%		$42.53$41.709.61 million shs$28.42 billion
11/01/2021$40.08$41.99
+4.77%		$42.40$40.8313.25 million shs$28.43 billion
10/29/2021$40.50$40.08
-1.04%		$40.39$39.367.95 million shs$27.13 billion
10/28/2021$39.61$40.50
+2.25%		$40.54$39.495.85 million shs$0.00
10/27/2021$41.51$39.61
-4.58%		$41.06$39.419.05 million shs$0.00
10/26/2021$40.66$41.51
+2.09%		$41.74$40.756.66 million shs$0.00
10/25/2021$40.44$40.66
+0.54%		$41.30$40.098.64 million shs$0.00
10/22/2021$39.70$40.44
+1.86%		N/AN/A192.82 million shs$0.00
10/21/2021$40.91$39.70
-2.96%		$40.79$39.169.94 million shs$0.00
10/20/2021$40.30$40.91
+1.51%		$41.03$39.5210.57 million shs$0.00
10/19/2021$40.52$40.30
-0.54%		$41.81$40.1116.07 million shs$0.00
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.