|
Market Closed -
NYSE
16:00:03 2026-10-15 EDT
|
5-day change | 1st Jan Change | ||
| 49.24 USD | -1.36% |
|
+0.65% | +34.43% |
| 10-14 | Morgan Stanley Adjusts Devon Energy Price Target to $65 From $63 | MT |
| 10-09 | Devon Energy's Eagle Ford Sale to Boost Buyback Capacity, UBS Says | MT |
Stock exchange
NYSE
DVN 49.24 $
-1.36%
414M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| DVN | 49.24USD | -1.36% | 414M $ | ||
CBOE
| DVN | 49.23USD | -1.38% | 14.61M $ | |
|
Tradegate
| DY6 | 43.94EUR | -1.81% | 77.73K € | |
|
Xetra
| DY6 | 42.65EUR | +1.50% | 20.05K € | |
|
Boerse Muenchen
| DY6 | 43.78EUR | -2.36% | 9.32K € | |
|
London S.E.
| 0I8W | 47.38USD | +0.21% | 5.78K $ | |
|
Mexican S.E.
| DVN * | 921.21MXN | 0.00% | 7.37K $ | |
|
Deutsche Boerse AG
| DY6 | 44.23EUR | -2.32% | 0 € | |
|
Börse Stuttgart
| DY6 | 43.86EUR | -1.99% | 0 € | |
|
Borsa Italiana
| 1DY6 | 42.01EUR | +0.99% | 0 € | |
|
CBOE
| 43.99EUR | -.--% | 0 € | ||
|
Wiener Boerse
| DVN | 44.10EUR | -2.02% | 0 € | |
|
Swiss Exchange
| DVN | 49.63USD | -0.07% | 0 $ | |
|
Swiss Exchange
| DVN | 41.17CHF | -1.20% | 0 CHF | |
| D1VN34 | 251.00BRL | +0.95% | 1.26K R$ |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote NYSE
| 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | US$48.26 | US$48.96 | US$50.21 | US$49.92 | US$49.24 |
| Volume | 6,374,974 | 5,401,363 | 10,032,919 | 8,932,094 | 8,406,943 |
| Change | -1.35% | +1.45% | +2.55% | -0.58% | -1.36% |
| Opening | US$48.83 | US$48.85 | US$49.23 | US$50.76 | US$50.06 |
| High | US$49.25 | US$49.36 | US$50.30 | US$50.76 | US$50.06 |
| Low | US$48.13 | US$48.73 | US$49.10 | US$49.83 | US$48.78 |
Performance
| 1 day | -1.36% | ||
| 1 week | +0.65% | ||
| Current month | +6.95% | ||
| 1 month | -4.07% | ||
| 3 months | +14.70% | ||
| 6 months | +8.87% | ||
| Current year | +34.43% | ||
| 1 year | +51.00% | ||
| 3 years | +1.76% | ||
| 5 years | +22.79% | ||
| 10 years | +14.30% |
Volumes
marketsDaily volume
8,407,344
Estimated daily volume
8,407,344
Avg. Volume 20 sessions
9,243,509
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
455,150,383.16
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
57,403,008,000
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
98.69%
Free-Float capitalization (USD)
54,195,275,796
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
49.32
Moving average 20 days
48.01
Moving average 50 days
47.66
Moving average 100 days
45.73
Price spread / (MMA5)
+0.16%
Price spread / (MMA20)
-2.50%
Price spread / (MMA50)
-3.20%
Price spread / (MMA100)
-7.13%
STIM
RSI 9 days
63.69
RSI 14 days
59.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.36% | +0.65% | +51.00% | +1.76% | 57.4B | |
| -0.43% | +5.62% | +61.53% | +13.51% | 171B | |
| -0.11% | +5.60% | +70.09% | +61.75% | 107B | |
| -1.02% | +2.77% | +40.50% | +14.03% | 80.88B | |
| 0.00% | -0.61% | -7.39% | +1.88% | 67.88B | |
| -1.21% | +0.65% | +44.87% | -5.75% | 61.39B | |
| -2.28% | +1.45% | +86.91% | +57.65% | 60.04B | |
| -0.97% | +2.05% | +37.80% | +17.43% | 55.31B | |
| -0.01% | +3.14% | +46.85% | -7.56% | 43.93B | |
| -5.80% | -5.94% | +36.76% | - | 33.18B | |
| Average | -1.23% | +2.93% | +46.89% | +17.19% | 73.76B | |
| Weighted average by Cap. | -0.88% | +3.94% | +50.21% | +19.87% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dba2be6c936a2c1089ef268.ttninFzF-G1PclRUmMOzejZXt-YnLG2HkrUcAkIdOIs.8rGj3zOIjzUmAgc8zPXbG1gN8NZOHR_B_fNZQzJkC7PDloesBryXN3s9YA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 49.24 | 1,302,431 | 6,349,823 |
| 15:59:59 | 49.24 | 100 | 5,047,392 |
| 15:59:59 | 49.24 | 137 | 5,047,292 |
| 15:59:59 | 49.24 | 236 | 5,047,155 |
| 15:59:59 | 49.23 | 139 | 5,046,919 |
| 15:59:59 | 49.23 | 207 | 5,046,780 |
| 15:59:59 | 49.23 | 104 | 5,046,573 |
| 15:59:59 | 49.23 | 341 | 5,046,469 |
| 15:59:58 | 49.24 | 100 | 5,046,128 |
| 15:59:58 | 49.24 | 100 | 5,046,028 |
Price Extremes
| 1 week | 48.72 |  | 50.76 |
| 1 month | 45.56 | | 50.76 |
| 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 | +34.43% | ||
| 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
