Devon Energy Price Trends

Devon Energy Corp (DVN)

39.45 +0.75 (+1.94%) USD | NYSE | Nov 22, 16:00

39.50 +0.05 (+0.13%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1988. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 22, 2024	38.61	39.65	38.61	39.45	6.975M
Nov 21, 2024	38.55	39.00	38.40	38.70	7.169M
Nov 20, 2024	37.95	38.79	37.93	38.30	5.777M
Nov 19, 2024	38.20	38.56	37.89	37.91	8.134M
Nov 18, 2024	38.80	39.17	38.50	38.77	6.577M
Nov 15, 2024	39.21	39.74	38.34	38.47	6.725M
Nov 14, 2024	39.47	39.63	38.90	39.38	5.236M
Nov 13, 2024	38.43	39.35	37.94	39.11	8.318M
Nov 12, 2024	39.09	39.36	38.30	38.34	8.057M
Nov 11, 2024	38.70	39.10	38.36	38.96	8.427M
Nov 08, 2024	38.82	39.19	38.64	38.87	8.623M
Nov 07, 2024	39.80	39.80	38.79	38.89	12.98M
Nov 06, 2024	39.70	40.54	38.29	40.02	17.79M
Nov 05, 2024	39.13	39.59	38.79	39.34	12.28M
Nov 04, 2024	38.68	39.42	38.51	39.15	7.877M
Nov 01, 2024	38.84	39.12	38.16	38.32	6.922M
Oct 31, 2024	38.68	39.08	38.44	38.68	7.034M
Oct 30, 2024	38.42	38.85	38.16	38.35	6.319M
Oct 29, 2024	38.50	38.69	38.07	38.14	6.111M
Oct 28, 2024	38.18	38.88	37.97	38.59	8.475M
Oct 25, 2024	39.84	40.02	38.86	39.19	9.322M
Oct 24, 2024	39.71	39.86	39.26	39.51	4.223M
Oct 23, 2024	39.89	40.02	39.20	39.51	7.346M
Oct 22, 2024	40.28	40.44	39.95	40.17	5.919M
Oct 21, 2024	40.92	41.06	39.94	40.08	6.248M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

5.41

Minimum

Mar 18 2020

78.04

Maximum

Jun 07 2022

39.63

Average

44.08

Median

Price Benchmarks

Diamondback Energy Inc	185.29
Chevron Corp	162.36
EOG Resources Inc	136.35
Exxon Mobil Corp	121.79
Occidental Petroleum Corp	51.93

Price Related Metrics

PE Ratio	7.319
PS Ratio	1.586
Price to Book Value	1.815
Earnings Yield	13.66%
Market Cap	25.91B
Operating PE Ratio	5.293
Normalized PE Ratio	7.259