About
Profile
Devon Energy Corporation is a leading independent oil and natural gas exploration and production company. Devon's operations are focused onshore in the United States.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
DVN
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Devon Energy Non-GAAP EPS of $1.65 beats by $0.10, revenue of $3.84B beats by $210M
- Oil prices slide to lowest since August as China data sparks demand concerns
- Devon Energy Q3 earnings on deck; what to expect
- BMO Capital Markets lists Chevron, Pfizer among oversold high dividend-yielding stocks
- ConocoPhillips weighing takeover bid for CrownRock - Reuters
- Oxy Petroleum plunges as Exxon, Chevron megadeals remove potential buyers
- Hess $171 a share takeover price seems low, analyst says
- Devon Energy studying possible deals with Marathon Oil, CrownRock - Bloomberg
- Devon Energy, others downgraded at Bernstein as E&Ps in 'mid to late cycle'
- Oil prices rise as investors fear wider war with Israel's advance into Gaza
- Exxon in talks to purchase Pioneer Natural for more than $250 a share - Bloomberg
- Ahead of 50-year anniversary of 1973 oil shock, Deutsche Bank draws macro parallels
- Energy stocks dominate S&P top gainers as oil prices maintain strong move
- Chevron looked at Occidental Petroleum earlier this year, interest has waned - WSJ
- Pioneer Natural Resources pops 10% after Exxon deal report; analysts weigh in
- Buy-rated dividend stocks for volatility and high rates - BMO
- Energy stocks sink as crude oil drops to four-week lows
- BofA’s Alpha Surprise Model: Lots of Energy additions, Consumer Discretionary deletions
- U.S. shale producers say they'll hold back drilling, even with rising oil prices
- Exxon closes at record high as crude oil climbs to best level in 13 months
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 37.71 | 37.74 |
38
|
37.56
|
5.3M | 0.05% | |||
| Dec 3 | 37.69 | 37.58 |
38.01
|
37.52
|
9.2M | 1.15% | |||
| Dec 2 | 37.26 | 37.9 |
37.9
|
37.03
|
7.0M | -1.58% | |||
| Dec 1 | 37.86 | 36.99 |
38.12
|
36.97
|
9.1M | 2.16% | |||
| Nov 28 | 37.06 | 36.48 |
37.37
|
36.37
|
4.4M | 1.81% | |||
| Nov 26 | 36.4 | 35.85 |
36.72
|
35.78
|
7.7M | 1.62% | |||
| Nov 25 | 35.82 | 35.63 |
35.89
|
35.35
|
6.3M | -0.31% | |||
| Nov 24 | 35.93 | 35.52 |
36.13
|
35.16
|
9.5M | 0.79% | |||
| Nov 21 | 35.65 | 35.07 |
35.99
|
34.78
|
11.4M | 1.39% | |||
| Nov 20 | 35.16 | 35.65 |
36.88
|
34.97
|
10.8M | -0.34% | |||
| Nov 19 | 35.28 | 35 |
35.39
|
34.71
|
7.9M | -1.64% | |||
| Nov 18 | 35.87 | 34.75 |
36.19
|
34.59
|
9.7M | 2.28% | |||
| Nov 17 | 35.07 | 35.85 |
35.89
|
34.85
|
6.7M | -2.15% | |||
| Nov 14 | 35.84 | 35.19 |
35.89
|
34.48
|
8.4M | 2.28% | |||
| Nov 13 | 35.04 | 35.37 |
35.68
|
34.67
|
8.3M | -0.51% | |||
| Nov 12 | 35.22 | 35.1 |
35.53
|
34.78
|
10.7M | 0.17% | |||
| Nov 11 | 35.16 | 34.11 |
35.58
|
34.11
|
9.9M | 3.66% | |||
| Nov 10 | 33.92 | 34.02 |
34.2
|
33.34
|
6.8M | 0.65% | |||
| Nov 7 | 33.7 | 32.81 |
33.73
|
32.49
|
9.9M | 3.92% | |||
| Nov 6 | 32.43 | 33.32 |
33.59
|
32.06
|
14.0M | 0.28% | |||
| Nov 5 | 32.34 | 32.5 |
33.12
|
32.29
|
9.3M | -0.65% | |||
| Nov 4 | 32.55 | 32.35 |
32.65
|
31.91
|
8.0M | -0.82% | |||
| Nov 3 | 32.82 | 32.45 |
32.83
|
31.93
|
7.4M | 1.02% | |||
| Oct 31 | 32.49 | 32.12 |
32.58
|
31.94
|
5.4M | 1.50% | |||
| Oct 30 | 32.01 | 31.91 |
32.49
|
31.65
|
6.3M | -0.12% | |||
| Oct 29 | 32.05 | 32.18 |
32.52
|
31.94
|
7.1M | 0.12% | |||
| Oct 28 | 32.01 | 32.73 |
32.78
|
32
|
6.4M | -2.79% | |||
| Oct 27 | 32.93 | 33.03 |
33.39
|
32.79
|
5.8M | -0.12% | |||
| Oct 24 | 32.97 | 33.6 |
33.65
|
32.89
|
4.6M | -1.41% | |||
| Oct 23 | 33.44 | 33.43 |
33.83
|
33.2
|
8.2M | 3.18% | |||
| Oct 22 | 32.41 | 32.46 |
32.77
|
32
|
8.2M | 1.09% | |||
| Oct 21 | 32.06 | 31.9 |
32.25
|
31.47
|
7.5M | 0.41% | |||
| Oct 20 | 31.93 | 31.77 |
32.28
|
31.6
|
5.8M | 0.60% | |||
| Oct 17 | 31.74 | 32.05 |
32.24
|
31.56
|
7.6M | -0.91% | |||
| Oct 16 | 32.03 | 32.65 |
32.84
|
31.64
|
6.8M | -1.78% | |||
| Oct 15 | 32.61 | 33.06 |
33.25
|
32.28
|
5.7M | -0.31% | |||
| Oct 14 | 32.71 | 32.42 |
33.12
|
32.26
|
8.4M | -1.51% | |||
| Oct 13 | 33.21 | 32.95 |
33.25
|
32.55
|
4.9M | 2.18% | |||
| Oct 10 | 32.5 | 33.9 |
34.03
|
32.49
|
11.0M | -5.39% | |||
| Oct 9 | 34.35 | 35.25 |
35.75
|
34.29
|
6.9M | -1.77% | |||
| Oct 8 | 34.97 | 34.99 |
35
|
34.25
|
11.5M | -0.06% | |||
| Oct 7 | 34.99 | 34.76 |
35
|
33.99
|
6.9M | 0.23% | |||
| Oct 6 | 34.91 | 34.82 |
35.36
|
34.57
|
4.8M | 1.01% | |||
| Oct 3 | 34.56 | 34.49 |
34.9
|
34.37
|
6.4M | 0.70% | |||
| Oct 2 | 34.32 | 35 |
35.49
|
34.18
|
7.2M | -2.83% | |||
| Oct 1 | 35.32 | 34.88 |
35.54
|
34.75
|
6.2M | 0.74% | |||
| Sep 30 | 35.06 | 35.19 |
35.36
|
34.51
|
9.1M | -1.3% | |||
| Sep 29 | 35.52 | 36.81 |
36.82
|
35.34
|
9.4M | -3.97% | |||
| Sep 26 | 36.99 | 35.87 |
37.26
|
35.79
|
9.2M | 3.44% | |||
| Sep 25 | 35.76 | 35.07 |
35.85
|
35.03
|
6.1M | 1.56% | |||
| Sep 24 | 35.21 | 34.99 |
35.69
|
34.87
|
5.5M | 2.12% | |||
| Sep 23 | 34.48 | 34.09 |
35.49
|
33.99
|
8.4M | 2.25% | |||
| Sep 22 | 33.72 | 33.82 |
33.99
|
33.58
|
6.8M | -0.71% | |||
| Sep 19 | 33.96 | 34.79 |
34.81
|
33.92
|
13.6M | -3% | |||
| Sep 18 | 35.01 | 35.6 |
35.6
|
34.73
|
6.1M | -1.13% | |||
| Sep 17 | 35.41 | 34.72 |
35.88
|
34.33
|
7.5M | 1.26% | |||
| Sep 16 | 34.97 | 33.94 |
35.13
|
33.89
|
8.1M | 3.55% | |||
| Sep 15 | 33.77 | 34.59 |
34.6
|
33.72
|
9.1M | -2.88% | |||
| Sep 12 | 34.77 | 35.56 |
35.79
|
34.77
|
7.1M | -1.47% | |||
| Sep 11 | 35.29 | 35 |
35.35
|
34.77
|
6.2M | 0% | |||