|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 44.05 USD | -1.17% |
|
45.38 | +3.01% |
| 08-04 | Devon Energy Q2 Adjusted Earnings Rise | MT |
| 08-04 | Earnings Flash (DVN) Devon Energy Posts Q2 Adjusted EPS $1.57, vs. FactSet Est of $1.40 | MT |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote NYSE
| 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-04 | |
|---|---|---|---|---|---|
| Last | US$44.17 | US$45.13 | US$44.57 | US$44.05 | US$44.05 |
| Volume | 11,189,263 | 7,902,404 | 8,659,960 | 9,813,391 | 9,813,391 |
| Change | -0.65% | +2.17% | -1.24% | -1.17% | -1.17% |
| Opening | US$43.63 | US$44.61 | US$44.10 | US$43.66 | US$43.66 |
| High | US$44.32 | US$45.15 | US$44.68 | US$44.16 | US$44.16 |
| Low | US$43.33 | US$43.98 | US$43.77 | US$43.20 | US$43.20 |
Performance
| 1 day | -1.17% | ||
| 1 week | +3.26% | ||
| Current month | -2.39% | ||
| 1 month | +8.85% | ||
| 3 months | -14.07% | ||
| 6 months | +1.52% | ||
| Current year | +20.26% | ||
| 1 year | +37.91% | ||
| 3 years | -13.29% | ||
| 5 years | +74.18% | ||
| 10 years | +14.09% |
Volumes
marketsDaily volume
9,813,391
Estimated daily volume
9,813,391
Avg. Volume 20 sessions
9,768,620
Daily volume ratio
1
Avg. Volume 20 sessions USD
430,307,711
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
50,807,406,863
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
98.41 %
Free-Float capitalization (USD)
50,000,077,493
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
44.2
Moving average 20 days
43.71
Moving average 50 days
43.81
Moving average 100 days
46.01
Price spread / (MMA5)
+0.34%
Price spread / (MMA20)
-0.78%
Price spread / (MMA50)
-0.54%
Price spread / (MMA100)
+4.44%
STIM
RSI 9 days
55.41
RSI 14 days
53.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.17% | +3.26% | +37.91% | -13.29% | 50.81B | |
| -1.02% | +3.37% | +27.02% | +3.72% | 144B | |
| -2.77% | +4.00% | +51.99% | +59.32% | 96.04B | |
| -1.48% | +2.78% | +22.66% | +10.57% | 76.44B | |
| -3.46% | +0.82% | +29.83% | +29.14% | 53.83B | |
| -4.47% | +3.38% | +97.65% | +58.35% | 52.95B | |
| -0.69% | +2.15% | +28.53% | -13.27% | 54.79B | |
| -3.55% | -2.93% | +19.65% | -16.76% | 44.05B | |
| -1.47% | +2.15% | +1.74% | +26.24% | 33.01B | |
| -2.62% | +1.57% | +24.63% | +107.90% | 27.28B | |
| Average | -1.98% | +2.55% | +34.16% | +25.19% | 63.29B | |
| Weighted average by Cap. | -1.43% | +2.83% | +35.50% | +21.12% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d701c1a37890810ec398.836X6yNz_QXjv0Khk5C1xU_kZX5uqjoJhMHmpQJcI_w.kij8mxs_h3e81RLO6qX4kTmVKCpWx3J777jfx1sWEqW9NsiDcDGHPJvsBw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 44.05 | 1,551,349 | 7,351,167 |
| 16:00:00 | 44.05 | 100 | 5,799,818 |
| 15:59:59 | 44.06 | 100 | 5,799,718 |
| 15:59:59 | 44.06 | 100 | 5,799,618 |
| 15:59:59 | 44.06 | 100 | 5,799,518 |
| 15:59:59 | 44.06 | 196 | 5,799,418 |
| 15:59:59 | 44.07 | 185 | 5,799,222 |
| 15:59:59 | 44.07 | 538 | 5,799,037 |
| 15:59:59 | 44.06 | 100 | 5,798,499 |
| 15:59:59 | 44.05 | 196 | 5,798,399 |
Course Extremes
| 1 week | 43.2 |  | 45.15 |
| 1 month | 40.05 | | 46.2 |
| Current year | 34.23 | | 52.71 |
| 1 year | 31.47 | | 52.71 |
| 3 years | 25.89 | | 55.09 |
| 5 years | 24.46 | | 79.4 |
| 10 years | 4.7 | | 79.4 |
Monthly variations
Annual variations
| 2026 | +20.26% | ||
| 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
