|
Market Closed -
NYSE
23:00:03 29/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 51.17 USD | -0.20% |
|
+4.05% | +39.69% |
| 10-28 | EQT's acquisition of Range underscores race to dominate US natgas market | RE |
| 10-27 | Goldman Sachs Adjusts Price Target on Devon Energy to $59 From $55 | MT |
Stock exchange
NYSE
DVN 51.17 $
-0.20%
378M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| DVN | 51.17USD | -0.20% | 378M $ | ||
CBOE
| DVN | 51.17USD | -0.23% | 12.51M $ | |
|
Boerse Muenchen
| DY6 | 45.75EUR | -0.54% | 58.42K € | |
|
Tradegate
| DY6 | 45.95EUR | -0.28% | 49.3K € | |
|
London S.E.
| 0I8W | 50.10USD | +0.66% | 50.1K $ | |
|
Xetra
| DY6 | 42.65EUR | +1.50% | 20.05K € | |
|
Mexican S.E.
| DVN * | 962.55MXN | +0.11% | 83.74K $ | |
|
Deutsche Boerse AG
| DY6 | 46.35EUR | +0.37% | 2.32K € | |
|
Börse Stuttgart
| DY6 | 45.84EUR | +0.02% | 1.83K € | |
|
Borsa Italiana
| 1DY6 | 42.01EUR | +0.99% | 0 € | |
|
CBOE
| 43.99EUR | -.--% | 0 € | ||
|
Wiener Boerse
| DVN | 46.48EUR | +1.82% | 0 € | |
|
Swiss Exchange
| DVN | 51.13USD | -0.58% | 0 $ | |
|
Swiss Exchange
| DVN | 42.26CHF | -0.96% | 0 CHF | |
| D1VN34 | 273.51BRL | -1.27% | 273.51 R$ |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | $51.39 | $51.64 | $51.23 | $51.27 | $51.17 |
| Volume | 13,280,520 | 8,414,051 | 7,859,773 | 8,276,038 | 7,385,370 |
| Change | +4.49% | +0.49% | -0.79% | +0.08% | -0.20% |
| Opening | $49.60 | $51.39 | $51.40 | $51.59 | $51.39 |
| High | $51.69 | $51.97 | $51.70 | $52.01 | $51.53 |
| Low | $49.25 | $50.94 | $50.54 | $51.20 | $50.37 |
Performance
| 1 day | -0.20% | ||
| 1 week | +4.05% | ||
| Current month | +11.14% | ||
| 1 month | +9.81% | ||
| 3 months | +15.09% | ||
| 6 months | +0.18% | ||
| Current year | +39.69% | ||
| 1 year | +59.66% | ||
| 3 years | +9.41% | ||
| 5 years | +27.67% | ||
| 10 years | +30.60% |
Volumes
marketsDaily volume
7,391,430
Estimated daily volume
7,391,430
Avg. Volume 20 sessions
8,879,028
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
454,339,862.76
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
58,955,373,000
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
98.69%
Free-Float capitalization (USD)
55,660,896,051
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
51.34
Moving average 20 days
49.54
Moving average 50 days
48.79
Moving average 100 days
46.28
Price spread / (MMA5)
+0.33%
Price spread / (MMA20)
-3.18%
Price spread / (MMA50)
-4.65%
Price spread / (MMA100)
-9.55%
STIM
RSI 9 days
61.73
RSI 14 days
60.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.20% | +4.05% | +59.66% | +9.41% | 58.96B | |
| +0.65% | +3.02% | +70.33% | +27.36% | 179B | |
| +0.35% | +2.05% | +71.87% | +75.11% | 113B | |
| +0.81% | +2.70% | +53.04% | +28.76% | 84.41B | |
| 0.00% | -1.26% | -11.80% | -0.63% | 65.57B | |
| +0.24% | +0.82% | +55.27% | +1.25% | 62.84B | |
| +1.35% | +2.04% | +42.59% | +46.42% | 59.6B | |
| -0.40% | +0.31% | +89.16% | +67.99% | 59.39B | |
| +0.10% | +4.71% | +43.72% | +28.98% | 57.75B | |
| +2.12% | +1.67% | +36.37% | -2.62% | 43B | |
| Average | +0.49% | +0.83% | +51.02% | +28.20% | 78.34B | |
| Weighted average by Cap. | +0.48% | +1.32% | +55.30% | +31.60% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6db7a6a01ab72eca.7xkA4s6YXZRSaA--GKd0q3AbcKWCfMFo1Ft_PTGGebI.jnp0i4GsLvYBXFbTTd448UlWQd34JLkDgC9MVnzCT8eAIFWzvM4VpxY8ZA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 51.17 | 1,133,138 | 5,631,606 |
| 22:59:59 | 51.17 | 100 | 4,498,468 |
| 22:59:59 | 51.16 | 200 | 4,498,368 |
| 22:59:59 | 51.17 | 100 | 4,498,168 |
| 22:59:59 | 51.17 | 100 | 4,498,068 |
| 22:59:59 | 51.17 | 100 | 4,497,968 |
| 22:59:59 | 51.17 | 200 | 4,497,868 |
| 22:59:59 | 51.17 | 100 | 4,497,668 |
| 22:59:59 | 51.17 | 100 | 4,497,568 |
| 22:59:59 | 51.16 | 117 | 4,497,468 |
Price Extremes
| 1 week | 50.37 |  | 52.01 |
| 1 month | 45.75 | | 52.01 |
| Current year | 34.23 | | 52.71 |
| 1 year | 31.91 | | 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 | +39.69% | ||
| 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
