|
Market Closed -
NYSE
16:00:03 2026-09-23 EDT
|
5-day change | 1st Jan Change | ||
| 48.04 USD | +2.37% |
|
-6.41% | +31.15% |
Stock exchange
NYSE
DVN 48.04 $
+2.37%
707M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| DVN | 48.04USD | +2.37% | 707M $ | ||
CBOE
| DVN | 48.04USD | +2.34% | 37.86M $ | |
|
Tradegate
| DY6 | 42.21EUR | +2.93% | 50.02K € | |
|
Xetra
| DY6 | 42.65EUR | +1.50% | 20.05K € | |
|
London S.E.
| 0I8W | 47.38USD | +0.21% | 15.3K $ | |
|
Boerse Muenchen
| DY6 | 42.25EUR | +3.09% | 9.21K € | |
|
Börse Stuttgart
| DY6 | 42.11EUR | +1.20% | 7.41K € | |
|
Mexican S.E.
| DVN * | 810.18MXN | -2.17% | 25.12K $ | |
|
Deutsche Boerse AG
| DY6 | 40.64EUR | -3.63% | 0 € | |
|
Borsa Italiana
| 1DY6 | 41.51EUR | +0.90% | 0 € | |
|
CBOE
| 0I8W | 41.67EUR | 0.00% | 0 € | |
|
CBOE
| 43.99EUR | 0.00% | 0 € | ||
|
Wiener Boerse
| DVN | 42.72EUR | +2.74% | 0 € | |
|
Swiss Exchange
| DVN | 48.38USD | +1.78% | 0 $ | |
|
Swiss Exchange
| DVN | 39.92CHF | +2.18% | 0 CHF | |
| D1VN34 | 250.32BRL | +4.72% | 1.75K R$ |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote NYSE
| 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | |
|---|---|---|---|---|---|
| Last | US$48.72 | US$48.61 | US$47.59 | US$46.93 | US$48.04 |
| Volume | 12,155,459 | 39,692,411 | 13,041,976 | 9,279,389 | 14,616,347 |
| Change | +0.58% | -0.23% | -2.10% | -1.39% | +2.37% |
| Opening | US$48.02 | US$48.57 | US$47.80 | US$46.80 | US$47.38 |
| High | US$48.73 | US$49.00 | US$48.16 | US$47.81 | US$48.80 |
| Low | US$47.75 | US$48.18 | US$47.08 | US$46.49 | US$47.00 |
Performance
| 1 day | +2.37% | ||
| 1 week | -6.41% | ||
| Current month | -0.97% | ||
| 1 month | -2.16% | ||
| 3 months | +11.59% | ||
| 6 months | -1.27% | ||
| Current year | +31.15% | ||
| 1 year | +42.47% | ||
| 3 years | +3.11% | ||
| 5 years | +57.82% | ||
| 10 years | +14.71% |
Volumes
marketsDaily volume
14,716,431
Estimated daily volume
14,716,431
Avg. Volume 20 sessions
13,722,638
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
659,235,529.52
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
53,964,807,000
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
98.65%
Free-Float capitalization (USD)
50,933,210,940
Average Daily Capital Traded
1.22%
Indicators
Moving average 5 days
48.06
Moving average 20 days
48.6
Moving average 50 days
46.32
Moving average 100 days
45.76
Price spread / (MMA5)
+0.04%
Price spread / (MMA20)
+1.16%
Price spread / (MMA50)
-3.57%
Price spread / (MMA100)
-4.74%
STIM
RSI 9 days
42.2
RSI 14 days
47.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.37% | -6.41% | +42.47% | +3.11% | 53.96B | |
| +2.25% | -9.30% | +39.21% | +7.49% | 150B | |
| -0.25% | -6.39% | +51.17% | +61.48% | 98.61B | |
| +1.66% | -7.74% | +22.90% | +15.67% | 73.18B | |
| -0.75% | -7.33% | +85.39% | +64.30% | 57.82B | |
| +1.86% | -9.70% | +25.35% | -8.79% | 56.29B | |
| +0.62% | -12.23% | +33.72% | +23.30% | 51.66B | |
| -1.71% | -3.77% | +36.48% | -14.12% | 42.79B | |
| +1.29% | -3.17% | +57.76% | +17.81% | 34.66B | |
| +0.49% | -3.88% | +2.18% | +32.80% | 31.78B | |
| Average | +0.59% | -6.94% | +39.66% | +20.31% | 65.13B | |
| Weighted average by Cap. | +0.82% | -7.92% | +40.93% | +21.48% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f11dae1ff3bc29d.TpYsDLi1W-rDwn3rCppaU_r_0wTLa7Df7t5U61t8d2A.NM9LfPqCCaCIuxyIO_wfIqWs5W2AE8ayhOhj3WkXERUW8EBDzII-grSKKA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 48.04 | 1,190,421 | 11,735,021 |
| 15:59:59 | 48.05 | 4,162 | 10,544,600 |
| 15:59:59 | 48.05 | 185 | 10,540,438 |
| 15:59:59 | 48.05 | 100 | 10,540,253 |
| 15:59:59 | 48.05 | 771 | 10,540,153 |
| 15:59:59 | 48.04 | 671 | 10,539,382 |
| 15:59:59 | 48.04 | 588 | 10,538,711 |
| 15:59:59 | 48.04 | 124 | 10,538,123 |
| 15:59:59 | 48.04 | 150 | 10,537,999 |
| 15:59:59 | 48.04 | 400 | 10,537,849 |
Price Extremes
| 1 week | 46.49 |  | 49 |
| 1 month | 46.16 | | 51.7 |
| Current year | 34.23 | | 52.71 |
| 1 year | 31.47 | | 52.71 |
| 3 years | 25.89 | | 55.09 |
| 5 years | 25.89 | | 79.4 |
| 10 years | 4.7 | | 79.4 |
Monthly variations
Annual variations
| 2026 | +31.15% | ||
| 2025 | +11.92% | ||
| 2024 | -27.75% | ||
| 2023 | -26.35% | ||
| 2022 | +39.64% | ||
| 2021 | +178.62% | ||
| 2020 | -39.12% | ||
| 2019 | +15.22% | ||
| 2018 | -45.56% | ||
| 2017 | -9.35% | ||
| 2016 | +42.72% | ||
| 2015 | -47.72% | ||
| 2014 | -1.07% | ||
| 2013 | +18.89% | ||
| 2012 | -16.06% | ||
| 2011 | -21.03% | ||
| 2010 | +6.82% | ||
| 2009 | +11.86% | ||
| 2008 | -26.09% | ||
| 2007 | +32.54% | ||
| 2006 | +7.26% | ||
| 2005 | +60.69% | ||
| 2004 | +35.94% | ||
| 2003 | +24.75% | ||
| 2002 | +18.76% | ||
| 2001 | -36.61% | ||
| 2000 | +85.46% | ||
| 1999 | +7.13% | ||
| 1998 | -20.29% | ||
| 1997 | +10.79% | ||
| 1996 | +36.27% | ||
| 1995 | +39.73% | ||
| 1994 | -11.52% | ||
| 1993 | +37.50% | ||
| 1992 | +69.01% | ||
| 1991 | -22.83% | ||
| 1990 | -14.81% | ||
| 1989 | +184.21% | ||
| 1988 | -20.83% |
- Stock Market
- Stocks
- DVN Stock
- Quotes Devon Energy Corporation
Select your edition
All financial news and data tailored to specific country editions
