Devon Energy Corp (DVN)
39.15
+0.83
(+2.17%)
USD |
NYSE |
Nov 04, 16:00
39.15
0.00 (0.00%)
After-Hours: 20:00
Devon Energy Price: 39.15 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 38.68 | 39.42 | 38.51 | 39.15 | 7.726M |
| 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 |
| Oct 18, 2024 | 40.46 | 40.69 | 40.08 | 40.66 | 6.943M |
| Oct 17, 2024 | 40.71 | 40.91 | 39.70 | 40.58 | 21.53M |
| Oct 16, 2024 | 41.47 | 41.61 | 40.63 | 40.69 | 7.566M |
| Oct 15, 2024 | 41.43 | 41.84 | 41.01 | 41.20 | 8.385M |
| Oct 14, 2024 | 42.57 | 42.92 | 42.40 | 42.87 | 5.866M |
| Oct 11, 2024 | 42.65 | 43.30 | 42.55 | 42.96 | 5.979M |
| Oct 10, 2024 | 42.15 | 42.99 | 41.92 | 42.86 | 7.455M |
| Oct 09, 2024 | 41.28 | 42.13 | 41.12 | 41.96 | 6.265M |
| Oct 08, 2024 | 41.84 | 41.96 | 41.03 | 41.68 | 7.403M |
| Oct 07, 2024 | 42.42 | 43.03 | 42.31 | 42.61 | 8.363M |
| Oct 04, 2024 | 42.40 | 42.54 | 41.86 | 42.42 | 10.29M |
| Oct 03, 2024 | 40.52 | 41.91 | 40.40 | 41.79 | 11.72M |
| Oct 02, 2024 | 40.50 | 40.73 | 39.90 | 40.50 | 8.133M |
| Oct 01, 2024 | 38.76 | 40.15 | 38.65 | 39.76 | 12.62M |
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).
Price Range, Past 5 Years
5.41
Minimum
Mar 18 2020
78.04
Maximum
Jun 07 2022
39.45
Average
44.08
Median
Price Benchmarks
| Chevron Corp | 153.97 |
| Diamondback Energy Inc | 179.76 |
| Occidental Petroleum Corp | 50.56 |
| Exxon Mobil Corp | 118.61 |
| APA Corp | 23.53 |
Price Related Metrics
| PE Ratio | 7.105 |
| PS Ratio | 1.603 |
| Price to Book Value | 2.053 |
| Price to Free Cash Flow | 8.341 |
| Earnings Yield | 14.07% |
| Market Cap | 25.77B |
| Operating PE Ratio | 5.306 |
| Normalized PE Ratio | 7.061 |