|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 42.66 USD | -1.16% |
|
43.47 | +1.90% |
| 07-27 | Wall Street : The Week Everything Reports |  |
| 07-24 | Devon Energy mulls $4 billion sale of Eagle Ford, Powder River assets, Bloomberg News reports | RE |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote NYSE
| 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | 2026-07-28 | |
|---|---|---|---|---|---|
| Last | US$45.29 | US$45.04 | US$43.16 | US$42.66 | US$42.66 |
| Volume | 11,955,362 | 10,920,025 | 10,163,609 | 12,510,939 | 12,510,939 |
| Change | +0.91% | -0.55% | -4.17% | -1.16% | -1.16% |
| Opening | US$45.86 | US$45.22 | US$43.84 | US$43.22 | US$43.22 |
| High | US$46.21 | US$45.74 | US$44.41 | US$43.67 | US$43.67 |
| Low | US$45.13 | US$44.86 | US$43.05 | US$42.41 | US$42.41 |
Performance
| 1 day | -1.16% | ||
| 1 week | -3.27% | ||
| Current month | +3.24% | ||
| 1 month | +1.07% | ||
| 3 months | -13.78% | ||
| 6 months | +7.11% | ||
| Current year | +16.46% | ||
| 1 year | +25.14% | ||
| 3 years | -19.51% | ||
| 5 years | +61.22% | ||
| 10 years | +18.07% |
Volumes
marketsDaily volume
12,510,939
Estimated daily volume
12,510,939
Avg. Volume 20 sessions
10,541,092
Daily volume ratio
1.19
Avg. Volume 20 sessions USD
449,682,984.72
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
49,204,176,544
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
98.41 %
Free-Float capitalization (USD)
48,422,322,493
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
44.49
Moving average 20 days
42.88
Moving average 50 days
44.28
Moving average 100 days
46.01
Price spread / (MMA5)
+4.30%
Price spread / (MMA20)
+0.51%
Price spread / (MMA50)
+3.81%
Price spread / (MMA100)
+7.85%
STIM
RSI 9 days
45.83
RSI 14 days
47.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.16% | -3.27% | +25.14% | -19.51% | 49.2B | |
| -1.28% | -2.89% | +17.60% | -1.58% | 139B | |
| -1.31% | -1.39% | +42.31% | +56.13% | 92.18B | |
| -0.48% | -2.65% | +14.79% | +6.84% | 74.38B | |
| -2.81% | -4.75% | +26.43% | +30.67% | 53.54B | |
| -1.82% | -4.55% | +18.40% | -13.13% | 53.64B | |
| -1.39% | -3.79% | +89.52% | +56.30% | 51.88B | |
| +1.39% | +3.44% | +23.08% | -13.82% | 42.83B | |
| -0.65% | +3.73% | -0.48% | +22.19% | 32.31B | |
| +0.59% | -4.15% | +41.50% | +15.14% | 32.43B | |
| Average | -0.89% | -0.96% | +29.83% | +13.92% | 62.14B | |
| Weighted average by Cap. | -1.05% | -1.14% | +29.05% | +14.45% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a027c2cd.R3czqrEjmCaf3JrKKyj55n6PowsV4pq8RvJ2Vi7gWc8.KyMG5PhTtV7xieu4QFu8sQy76XhKk871csUMN0C4H7srAn3MwUGgFM6N8Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 42.66 | 1,981,179 | 9,965,364 |
| 15:59:59 | 42.68 | 100 | 7,984,185 |
| 15:59:59 | 42.68 | 100 | 7,984,085 |
| 15:59:59 | 42.68 | 200 | 7,983,985 |
| 15:59:59 | 42.68 | 100 | 7,983,785 |
| 15:59:59 | 42.68 | 243 | 7,983,685 |
| 15:59:59 | 42.68 | 100 | 7,983,442 |
| 15:59:59 | 42.68 | 1,684 | 7,983,342 |
| 15:59:59 | 42.68 | 200 | 7,981,658 |
| 15:59:59 | 42.68 | 100 | 7,981,458 |
Course Extremes
| 1 week | 42.41 |  | 46.2 |
| 1 month | 40 | | 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 | +16.46% | ||
| 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
