|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 44.94 USD | +1.61% |
|
-4.93% | +22.69% |
| 04-20 | Sector Update: Energy Stocks Mixed Late Afternoon | MT |
| 04-20 | Devon Energy Shares Rise After Tudor Pickering Holt Upgrade | MT |
Quotes 5-day view: Devon Energy Corporation
Delayed Quote Nyse
| 14/04/2026 | 15/04/2026 | 16/04/2026 | 17/04/2026 | 20/04/2026 | |
|---|---|---|---|---|---|
| Last | 45.25 $ | 45.23 $ | 45.78 $ | 44.23 $ | 44.94 $ |
| Volume | 12,501,440 | 7,743,728 | 7,603,960 | 22,821,023 | 10,121,259 |
| Change | -4.27% | -0.04% | +1.22% | -3.39% | +1.61% |
| Opening | 46.63 $ | 45.05 $ | 45.25 $ | 43.34 $ | 44.81 $ |
| High | 46.85 $ | 45.69 $ | 46.31 $ | 44.26 $ | 45.28 $ |
| Low | 44.92 $ | 44.73 $ | 45.19 $ | 41.92 $ | 44.38 $ |
Performance
| 1 day | +1.61% | ||
| 1 week | -4.93% | ||
| Current month | -10.69% | ||
| 1 month | -7.64% | ||
| 3 months | +23.84% | ||
| 6 months | +40.75% | ||
| Current year | +22.69% | ||
| 1 year | +48.27% | ||
| 3 years | -16.81% | ||
| 5 years | +114.31% | ||
| 10 years | +29.32% |
Volumes
marketsDaily volume
10,121,259
Estimated daily volume
10,121,259
Avg. Volume 20 sessions
13,680,266
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
614,791,154.04
Record volume 1
97,177,510
Record volume 2
89,656,110
Record volume 3
56,064,559
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
27,927,341,659
Net sales (USD)
17,188,000,000
Number of employees
2,200
Sales / Employee (USD)
7,812,727
Free-Float
97.47 %
Free-Float capitalization (USD)
28,772,840,887
Average Daily Capital Traded
2.2%
Indicators
Moving average 5 days
45.55
Moving average 20 days
48.61
Moving average 50 days
46.23
Moving average 100 days
41.76
Price spread / (MMA5)
+1.36%
Price spread / (MMA20)
+8.16%
Price spread / (MMA50)
+2.88%
Price spread / (MMA100)
-7.08%
STIM
RSI 9 days
26.9
RSI 14 days
35.7
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.61% | -4.93% | +48.27% | -16.81% | 27.93B | |
| +0.35% | -5.80% | +30.87% | +12.21% | 142B | |
| +0.37% | -8.74% | +48.02% | +46.59% | 90.24B | |
| +0.57% | -5.70% | +16.89% | +9.22% | 69.19B | |
| +1.28% | -6.17% | +37.19% | -12.17% | 54.03B | |
| +1.76% | -2.99% | +33.28% | +29.24% | 51.61B | |
| +1.40% | -6.26% | +103.10% | +42.34% | 46.84B | |
| -1.76% | -8.10% | +58.35% | -7.36% | 43.32B | |
| -2.53% | -1.21% | +11.81% | +74.15% | 35.62B | |
| -0.34% | -8.59% | +110.21% | +164.50% | 28.17B | |
| Average | +0.48% | -6.16% | +49.80% | +34.19% | 58.89B | |
| Weighted average by Cap. | +0.47% | -6.20% | +43.88% | +26.99% |
Historical Quotes: Devon Energy Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
28aa886b01fc1b59b71f36.VfDeQoxbbJ92wamQQoa_TXwIEIRaTTcgYdNxdhBLhtA.ZYCOK-AqKdAXm__dD_bKFQtxfuV3K3BREYAeHVM-8JUypIgr9B8r2gOUzg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 44.94 | 1,030,835 | 7,387,605 |
| 20:59:59 | 44.94 | 100 | 6,356,770 |
| 20:59:59 | 44.94 | 100 | 6,356,670 |
| 20:59:59 | 44.94 | 100 | 6,356,570 |
| 20:59:59 | 44.94 | 100 | 6,356,470 |
| 20:59:59 | 44.94 | 155 | 6,356,370 |
| 20:59:59 | 44.94 | 100 | 6,356,215 |
| 20:59:59 | 44.94 | 200 | 6,356,115 |
| 20:59:59 | 44.94 | 200 | 6,355,915 |
| 20:59:59 | 44.94 | 374 | 6,355,715 |
Course Extremes
| 1 week | 41.92 |  | 46.31 |
| 1 month | 41.92 | | 52.71 |
| Current year | 34.23 | | 52.71 |
| 1 year | 29.7 | | 52.71 |
| 3 years | 25.89 | | 55.09 |
| 5 years | 20.79 | | 79.4 |
| 10 years | 4.7 | | 79.4 |
Monthly variations
Annual variations
| 2026 | +22.69% | ||
| 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
- Equities
- DVN Stock
- Quotes Devon Energy Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition