Free Trial

Devon Energy (DVN) Stock Chart & Stock Price History

→ Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards (From Market JAR) (Ad)
Free DVN Stock Alerts
$45.73
-1.12 (-2.39%)
(As of 06/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Devon Energy Stock Price Performance

5 Day
Performance
-2.27%
1 Month
Performance
-8.32%
3 Month
Performance
-3.53%
6 Month
Performance
+3.41%
Year-To-Date
Performance
+0.95%
1 Year
Performance
-9.27%
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

Ad The Freeport Society
A Silent Invasion of America
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life.
Go here to see why.

DVN Stock Chart for Friday, June, 14, 2024

DVN Chart by TradingView

Devon Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/13/2024$46.85$45.73
-2.39%		$46.70$45.677.57 million shs$28.90 billion
06/12/2024$47.30$46.85
-0.94%		$47.85$46.565.10 million shs$29.61 billion
06/11/2024$47.13$47.30
+0.35%		$47.33$46.474.21 million shs$29.89 billion
06/10/2024$46.79$47.13
+0.73%		$47.46$46.536.61 million shs$29.79 billion
06/07/2024$46.76$46.80
+0.07%		$47.17$46.256.47 million shs$29.57 billion
06/06/2024$46.63$46.76
+0.28%		$46.89$46.324.02 million shs$29.55 billion
06/05/2024$46.64$46.63
-0.02%		$46.88$46.335.29 million shs$29.47 billion
06/04/2024$47.08$46.64
-0.93%		$46.71$45.907.66 million shs$29.48 billion
06/03/2024$49.08$47.08
-4.07%		$48.84$46.938.20 million shs$29.75 billion
05/31/2024$47.58$49.07
+3.13%		$49.08$47.6515.25 million shs$31.01 billion
05/30/2024$47.17$47.58
+0.87%		$47.69$47.196.07 million shs$30.07 billion
05/29/2024$48.91$47.17
-3.56%		$48.72$46.5610.32 million shs$29.81 billion
05/28/2024$48.15$48.91
+1.58%		$48.97$48.354.93 million shs$30.91 billion
05/27/2024$48.15$48.15$48.68$48.024.04 million shs$30.43 billion
05/24/2024$48.23$48.14
-0.20%		$48.67$48.024.04 million shs$30.42 billion
05/23/2024$48.80$48.23
-1.17%		$49.34$48.134.53 million shs$30.48 billion
05/22/2024$49.78$48.80
-1.96%		$49.38$48.455.11 million shs$30.84 billion
05/21/2024$50.02$49.78
-0.49%		$50.24$49.663.78 million shs$31.46 billion
05/20/2024$49.62$50.02
+0.81%		$50.07$49.574.73 million shs$31.61 billion
05/17/2024$49.24$49.62
+0.77%		$49.79$49.094.64 million shs$31.36 billion
05/16/2024$49.71$49.24
-0.95%		$50.07$49.215.29 million shs$31.12 billion
05/15/2024$49.83$49.71
-0.24%		$49.81$48.695.74 million shs$31.42 billion
05/14/2024$49.88$49.83
-0.10%		$50.13$49.544.15 million shs$31.49 billion
05/13/2024$50.12$49.88
-0.48%		$50.45$49.626.73 million shs$31.52 billion
05/10/2024$50.85$50.11
-1.47%		$51.20$50.015.06 million shs$31.67 billion
05/09/2024$50.56$50.85
+0.58%		$51.20$50.584.43 million shs$32.14 billion
05/08/2024$50.98$50.56
-0.83%		$51.07$50.315.15 million shs$31.95 billion
05/07/2024$50.86$50.98
+0.24%		$51.28$50.825.09 million shs$32.22 billion
05/06/2024$50.54$50.86
+0.63%		$51.46$50.665.85 million shs$32.14 billion
05/03/2024$50.34$50.54
+0.39%		$51.30$50.168.95 million shs$32.09 billion
05/02/2024$50.40$50.34
-0.12%		$52.25$50.0413.27 million shs$31.97 billion
05/01/2024$51.18$50.40
-1.52%		$51.15$49.788.29 million shs$32.00 billion
04/30/2024$53.08$51.18
-3.58%		$52.86$51.147.27 million shs$32.50 billion
04/29/2024$52.71$53.08
+0.70%		$53.20$52.504.81 million shs$33.71 billion
04/26/2024$52.62$52.72
+0.20%		$52.89$52.114.62 million shs$33.48 billion
04/25/2024$52.09$52.62
+1.01%		$52.65$51.446.39 million shs$33.41 billion
04/24/2024$52.57$52.09
-0.91%		$52.31$51.766.46 million shs$33.08 billion
04/23/2024$52.13$52.57
+0.84%		$52.71$51.624.17 million shs$33.38 billion
04/22/2024$51.83$52.13
+0.58%		$52.55$51.116.36 million shs$33.10 billion
04/19/2024$51.43$51.85
+0.82%		$52.44$51.435.07 million shs$32.92 billion
Like Investing in Big Tech in the Early 2000s? (Ad)

More than a decade after the first Bitcoin was mined, people are finally realizing something very important... Cryptocurrencies are about more than just creating digital money.

Let me tell you all about them here.
04/18/2024$51.67$51.43
-0.46%		$52.14$51.235.17 million shs$32.66 billion
04/17/2024$52.19$51.67
-0.99%		$52.65$51.446.17 million shs$32.81 billion
04/16/2024$52.68$52.19
-0.94%		$52.70$51.556.99 million shs$33.14 billion
04/15/2024$53.42$52.68
-1.39%		$54.04$52.497.82 million shs$33.45 billion
04/12/2024$53.90$53.43
-0.87%		$55.09$53.269.80 million shs$33.93 billion
04/11/2024$54.51$53.90
-1.12%		$54.93$53.277.47 million shs$34.23 billion
04/10/2024$54.14$54.51
+0.68%		$54.55$53.547.89 million shs$34.61 billion
04/09/2024$53.44$54.14
+1.31%		$54.21$53.257.83 million shs$34.38 billion
04/08/2024$53.27$53.44
+0.32%		$53.81$52.967.18 million shs$33.93 billion
04/05/2024$52.54$53.28
+1.41%		$53.58$52.337.67 million shs$33.83 billion
04/04/2024$52.77$52.54
-0.44%		$53.12$52.317.65 million shs$33.36 billion
04/03/2024$51.63$52.77
+2.22%		$52.83$51.858.99 million shs$33.51 billion
04/02/2024$50.94$51.63
+1.34%		$51.65$50.877.09 million shs$32.78 billion
04/01/2024$50.18$50.94
+1.51%		$51.20$50.328.01 million shs$32.35 billion
03/29/2024$50.18$50.18$50.29$49.729.26 million shs$31.86 billion
03/28/2024$49.46$50.18
+1.46%		$50.29$49.729.24 million shs$31.86 billion
03/27/2024$48.80$49.46
+1.35%		$49.47$48.485.58 million shs$31.41 billion
03/26/2024$49.05$48.80
-0.51%		$49.33$48.775.82 million shs$30.99 billion
03/25/2024$48.37$49.05
+1.41%		$49.24$48.566.07 million shs$31.15 billion
03/22/2024$48.52$48.36
-0.33%		$48.83$48.304.64 million shs$30.71 billion
03/21/2024$48.61$48.52
-0.19%		$48.65$48.206.67 million shs$30.81 billion
03/20/2024$48.43$48.61
+0.37%		$48.85$48.006.25 million shs$30.87 billion
03/19/2024$47.47$48.43
+2.02%		$48.53$47.348.20 million shs$30.75 billion
03/18/2024$47.62$47.47
-0.31%		$48.01$47.266.69 million shs$30.14 billion
03/15/2024$47.87$47.64
-0.47%		$48.29$47.4716.34 million shs$30.25 billion
03/14/2024$47.41$47.87
+0.97%		$47.87$47.249.06 million shs$30.39 billion
03/13/2024$46.58$47.41
+1.77%		$47.80$47.028.84 million shs$30.10 billion
03/12/2024$46.67$46.58
-0.19%		$46.99$46.506.94 million shs$29.58 billion

Related Companies:
This page (NYSE:DVN) was last updated on 6/14/2024 by MarketBeat.com Staff

From Our Partners
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
Moonshot Coins for the Current Crypto Run
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealt...
Crypto 101 Media | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Biden’s Tax Plan Could Destroy Your Retirement Savings!
Leading economists are issuing stark warnings: The anticipated capital gains tax increase under President B...
GoldenCrest Metals | Sponsored
Like Investing in Big Tech in the Early 2000s?
More than a decade after the first Bitcoin was mined, people are finally realizing something very important......
Manward Press | Sponsored
The Single Biggest Breakthrough of the Decade
Billionaires, Jeff Bezos, Bill Gates, Warren Buffett, and Sir Richard Branson are rallying behind this technol...
Porter & Company | Sponsored
An utter travesty
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored