|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 45.04 USD | -0.55% |
|
45.12 | +0.18% |
| 07-24 | Devon Energy mulls $4 billion sale of Eagle Ford, Powder River assets, Bloomberg News reports | RE |
| 07-23 | US energy shares gain as Houthi tanker attacks push Brent crude to $100 | RE |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote NYSE
| 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$44.10 | US$44.88 | US$45.29 | US$45.04 | US$45.04 |
| Volume | 8,398,619 | 7,650,588 | 11,955,362 | 10,920,025 | 10,920,025 |
| Change | +0.73% | +1.77% | +0.91% | -0.55% | -0.55% |
| Opening | US$44.16 | US$44.71 | US$45.86 | US$45.22 | US$45.22 |
| High | US$44.29 | US$45.25 | US$46.21 | US$45.74 | US$45.74 |
| Low | US$43.73 | US$44.66 | US$45.13 | US$44.86 | US$44.86 |
Performance
| 1 day | -0.55% | ||
| 1 week | +2.76% | ||
| Current month | +9.00% | ||
| 1 month | +5.38% | ||
| 3 months | -6.05% | ||
| 6 months | +16.56% | ||
| Current year | +22.96% | ||
| 1 year | +35.26% | ||
| 3 years | -15.16% | ||
| 5 years | +75.80% | ||
| 10 years | +19.31% |
Volumes
marketsDaily volume
10,920,025
Estimated daily volume
10,920,025
Avg. Volume 20 sessions
11,123,856
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
501,018,474.24
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
51,949,275,939
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
98.41 %
Free-Float capitalization (USD)
51,123,802,276
Average Daily Capital Traded
0.96%
Indicators
Moving average 5 days
44.62
Moving average 20 days
42.71
Moving average 50 days
44.39
Moving average 100 days
46.02
Price spread / (MMA5)
-0.94%
Price spread / (MMA20)
-5.18%
Price spread / (MMA50)
-1.44%
Price spread / (MMA100)
+2.17%
RSI 9 days
68.87
RSI 14 days
60.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.55% | +2.76% | +35.26% | -15.16% | 51.95B | |
| +0.05% | +4.84% | +25.77% | +4.83% | 147B | |
| -1.09% | +6.61% | +51.78% | +66.55% | 96.73B | |
| +0.62% | +4.65% | +22.97% | +16.04% | 77.97B | |
| -0.39% | +4.67% | +40.87% | +41.70% | 57.58B | |
| -0.52% | +4.45% | +28.39% | -8.06% | 56.99B | |
| -1.36% | +5.36% | +110.50% | +74.70% | 54.88B | |
| +1.79% | +6.27% | +28.15% | -13.10% | 43.03B | |
| -0.67% | +7.00% | -1.85% | +33.58% | 33.17B | |
| -0.58% | -1.33% | +47.58% | +16.72% | 33.29B | |
| Average | -0.27% | +4.82% | +38.94% | +21.78% | 65.21B | |
| Weighted average by Cap. | -0.26% | +5.05% | +38.61% | +22.63% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d4e6a02.ptFvSJa6BSnHW4vQrgmlbAA_i215g_Phr4GEZvMz4EM.n6kXeKD7fQSFa7mawz3rLVpo7xwNxamAysepHpECtQLB5wQioY1Na64__A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 45.04 | 1,300,929 | 8,729,166 |
| 15:59:59 | 45.05 | 4,521 | 7,428,237 |
| 15:59:59 | 45.05 | 200 | 7,423,716 |
| 15:59:59 | 45.05 | 200 | 7,423,516 |
| 15:59:59 | 45.05 | 264 | 7,423,316 |
| 15:59:59 | 45.04 | 103 | 7,423,052 |
| 15:59:59 | 45.05 | 249 | 7,422,949 |
| 15:59:58 | 45.05 | 100 | 7,422,700 |
| 15:59:58 | 45.05 | 100 | 7,422,600 |
| 15:59:57 | 45.05 | 100 | 7,422,500 |
Course Extremes
| 1 week | 43.22 |  | 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 | +22.96% | ||
| 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
