|
Real-time Estimate
Cboe BZX
12:20:36 2026-08-26 EDT
|
5-day change | 1st Jan Change | ||
| 47.30 USD | +0.84% |
|
-1.86% | +29.12% |
| 08-20 | Devon Energy Corporation Announces Executive Changes | CI |
| 08-20 | North Dakota oilfield activity expected to rise in second half of year, regulator says | RE |
Stock exchange
NYSE
DVN 47.30 $
+0.82%
104M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| DVN | 47.30USD | +0.82% | 104M $ | ||
CBOE
| DVN | 47.31USD | +0.84% | 5.71M $ | |
|
Boerse Muenchen
| DY6 | 40.54EUR | +1.05% | 131K € | |
|
Xetra
| DY6 | 40.44EUR | -0.47% | 73.32K € | |
|
Tradegate
| DY6 | 40.25EUR | +0.20% | 49.63K € | |
|
Börse Stuttgart
| DY6 | 40.58EUR | +0.77% | 14.65K € | |
|
London S.E.
| 0I8W | 48.07USD | +3.27% | 6.06K $ | |
|
Mexican S.E.
| DVN * | 800.02MXN | -3.15% | 96.8K $ | |
|
Deutsche Boerse AG
| DY6 | 40.44EUR | -0.05% | 4.04K € | |
|
Bulgaria S.E.
| DY6 | 39.81EUR | +4.98% | 398.1 € | |
|
Borsa Italiana
| 1DY6 | 39.09EUR | +1.59% | 0 € | |
|
CBOE
| 0I8W | 41.44EUR | 0.00% | 0 € | |
|
CBOE
| 36.82EUR | 0.00% | 0 € | ||
|
Wiener Boerse
| DVN | 40.92EUR | -2.87% | 0 € | |
|
Swiss Exchange
| DVN | 47.42USD | -0.89% | 0 $ | |
|
Swiss Exchange
| DVN | 38.20CHF | -0.53% | 0 CHF | |
| D1VN34 | 247.52BRL | -2.16% | 4.95K R$ |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote NYSE
| 2026-08-20 | 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | |
|---|---|---|---|---|---|
| Last | US$49.30 | US$49.10 | US$48.23 | US$46.91 | US$47.29 |
| Volume | 10,357,912 | 9,008,493 | 7,622,258 | 7,308,167 | 2,203,018 |
| Change | +2.30% | -0.41% | -1.77% | -2.74% | +0.84% |
| Opening | US$49.02 | US$49.45 | US$48.89 | US$47.13 | US$46.21 |
| High | US$49.72 | US$49.70 | US$49.12 | US$47.56 | US$47.40 |
| Low | US$48.93 | US$48.89 | US$47.58 | US$46.84 | US$46.16 |
Performance
| 1 day | +0.87% | ||
| 1 week | -1.86% | ||
| Current month | +4.80% | ||
| 1 month | +9.58% | ||
| 3 months | +4.77% | ||
| 6 months | +10.86% | ||
| Current year | +29.12% | ||
| 1 year | +34.25% | ||
| 3 years | -6.48% | ||
| 5 years | +62.58% | ||
| 10 years | +6.45% |
Volumes
marketsDaily volume
2,199,581
Estimated daily volume
5,511,318
Avg. Volume 20 sessions
11,279,601
Daily volume ratio
0.49
Avg. Volume 20 sessions USD
533,581,525.31
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
53,941,809,000
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
98.76 %
Free-Float capitalization (USD)
50,965,563,191
Average Daily Capital Traded
0.99%
Indicators
Moving average 5 days
48.35
Moving average 20 days
45.46
Moving average 50 days
43.94
Moving average 100 days
45.55
Price spread / (MMA5)
+2.20%
Price spread / (MMA20)
-3.89%
Price spread / (MMA50)
-7.10%
Price spread / (MMA100)
-3.70%
STIM
RSI 9 days
64.46
RSI 14 days
62.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.84% | -1.86% | +34.25% | -6.48% | 53.94B | |
| +0.56% | +1.49% | +36.56% | +12.77% | 158B | |
| +1.79% | +2.12% | +65.87% | +64.81% | 102B | |
| -0.18% | -1.89% | +20.91% | +15.10% | 77.02B | |
| +0.76% | -2.05% | +27.85% | -5.43% | 58.39B | |
| +3.18% | -1.54% | +90.92% | +71.09% | 57.03B | |
| +0.60% | -3.39% | +39.95% | +33.71% | 55.97B | |
| -3.27% | -4.86% | +18.09% | -16.00% | 44.88B | |
| +2.44% | +3.36% | +5.18% | +30.91% | 33.78B | |
| -1.06% | -0.60% | +57.71% | +88.23% | 28.3B | |
| Average | +0.57% | -0.99% | +39.73% | +28.87% | 67B | |
| Weighted average by Cap. | +0.71% | -0.66% | +41.27% | +26.74% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5.ACcTnfiGdjNr0L2OPJ1KN0QsudOiQcq64YY2WQGFgIs.ZVN5pZHKHn88l9PNb_AiRSte9raSDprRht55E0T_675KZl33jOASBT6T_A
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:05:39 | 47.29 | 100 | 1,480,062 |
| 12:05:39 | 47.29 | 199 | 1,479,962 |
| 12:05:39 | 47.29 | 100 | 1,479,763 |
| 12:05:39 | 47.29 | 100 | 1,479,663 |
| 12:05:39 | 47.29 | 400 | 1,479,563 |
| 12:05:39 | 47.29 | 100 | 1,479,163 |
| 12:05:39 | 47.28 | 100 | 1,479,063 |
| 12:05:39 | 47.28 | 100 | 1,478,963 |
| 12:05:39 | 47.29 | 100 | 1,478,863 |
| 12:05:39 | 47.29 | 100 | 1,478,763 |
Price Extremes
| 1 week | 46.16 |  | 49.72 |
| 1 month | 42.04 | | 49.72 |
| 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 | +28.06% | ||
| 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
