Devon Energy Corp (DVN)

Add to Watchlists
Create an Alert
25.03 +0.62  +2.54% NYSE Dec 19, 11:07 Delayed 2m USD

Devon Energy Corp Price:

25.03 for Dec. 19, 2018
View 4,000+ financial data types
Browse...
View Full Chart

Devon Energy Corp Price Chart

Export Data
Save Image
Print Image

Devon Energy Corp Historical Price Data

View and export this data going back to 1988. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 18, 2018 25.46 25.71 24.39 24.41 9.803M
Dec. 17, 2018 25.68 26.56 25.35 25.51 8.881M
Dec. 14, 2018 26.51 26.54 25.77 25.84 6.401M
Dec. 13, 2018 27.10 27.23 26.40 26.87 7.976M
Dec. 12, 2018 27.21 28.10 27.20 27.28 8.161M
Dec. 11, 2018 26.71 27.17 26.27 26.75 9.517M
Dec. 10, 2018 26.56 27.12 25.84 26.27 7.791M
Dec. 7, 2018 28.27 28.74 27.13 27.20 8.073M
Dec. 6, 2018 27.26 27.84 26.64 27.75 9.729M
Dec. 4, 2018 28.77 29.04 28.09 28.17 9.699M
Dec. 3, 2018 28.36 29.18 28.08 28.77 11.74M
Nov. 30, 2018 26.51 27.15 25.98 27.03 10.15M
Nov. 29, 2018 26.96 27.35 26.61 26.91 8.025M
Nov. 28, 2018 26.56 26.87 25.87 26.87 6.247M
Nov. 27, 2018 27.09 27.36 26.48 26.61 6.089M
Nov. 26, 2018 27.29 27.63 26.79 27.13 7.705M
Nov. 23, 2018 27.37 27.78 26.80 26.91 5.546M
Nov. 21, 2018 27.74 28.95 27.72 28.53 6.299M
Nov. 20, 2018 28.84 28.99 27.06 27.44 11.64M
Nov. 19, 2018 29.40 30.06 29.15 29.62 7.778M
Nov. 16, 2018 30.61 30.94 28.94 29.56 17.94M
Nov. 15, 2018 30.39 30.82 29.90 30.62 10.23M
Nov. 14, 2018 31.73 31.96 30.28 30.54 7.794M
Nov. 13, 2018 31.37 32.19 30.83 30.90 7.976M
Nov. 12, 2018 33.49 33.49 31.50 31.55 6.718M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

DVN Price Benchmarks

Benchmarks
Apache Corp 29.88
Anadarko Petroleum Corp 48.16
Diamondback Energy Inc 94.35

DVN Price Range, Past 5 Years

Minimum 18.65 Feb 19 2016
Maximum 79.50 Jun 27 2014
Average 46.48

DVN Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("DVN", "price")
  • Last 5 data points: =YCS("DVN", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.