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 turns lower after Q3 earnings topper but reduced dividend
- Devon Energy reduces quarterly dividend by 12.9%
- Devon Energy Non-GAAP EPS of $2.18 beats by $0.05, revenue of $5.43B beats by $640M
- Devon Energy Q3 preview: Another earnings beat expected
- Permian Basin oil production set to hit all-time high in November, EIA says
- Strong dollar will be the new earnings excuse; these stocks look insulated
- Use short-term rallies to boost high-momentum stock exposure, Wells Fargo says
- Oil stocks surge as OPEC weighs major production cut
- U.S. crude oil reclaims $80 after stockpile data, Gulf of Mexico outages
- Crude oil sinks deeper into eight-month lows as dollar extends surge
- Energy stocks dominate losers list as WTI drops below $80
- Do declining oil prices create a buying opportunity for Chevron?
- Devon Energy enters into LNG export partnership with Delfin Midstream
- Energy stocks plunge to worst from first as crude oil falls more than 5%
- Energy stocks dominate top S&P gainers as crude prices ramp up
- Energy stocks ride oil prices higher on potential OPEC production cut
- Viper Energy rallies amid investor tout
- Crude oil posts back-to-back gains as strong U.S. demand eases slowdown fears
- Oil and gas equities dominate S&P's top losers as crude prices slide
- Energy stocks rally as crude oil climbs; IEA, OPEC issue divergent outlooks
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26 | 48.07 | 48.45 |
48.49
|
47.58
|
6.4M | 0.42% | ||||
| May 25 | 47.87 | 48.68 |
48.92
|
47.67
|
11.2M | -3.62% | ||||
| May 24 | 49.67 | 49.27 |
50.05
|
48.68
|
6.8M | 1.14% | ||||
| May 23 | 49.11 | 49.75 |
50.17
|
49.06
|
7.4M | -0.43% | ||||
| May 22 | 49.32 | 49.19 |
49.98
|
48.9
|
5.5M | 0.24% | ||||
| May 19 | 49.2 | 49.03 |
49.59
|
48.82
|
8.3M | 1.91% | ||||
| May 18 | 48.28 | 47.37 |
48.37
|
47.06
|
6.1M | 1.19% | ||||
| May 17 | 47.71 | 46.59 |
48.28
|
46.45
|
7.9M | 3.43% | ||||
| May 16 | 46.13 | 47.36 |
47.66
|
46.05
|
8.0M | -3.31% | ||||
| May 15 | 47.71 | 47.93 |
48.19
|
47.43
|
7.2M | 0.40% | ||||
| May 12 | 47.52 | 47.64 |
47.79
|
46.84
|
6.0M | 0.55% | ||||
| May 11 | 47.26 | 47.33 |
47.85
|
46.89
|
7.9M | -1.77% | ||||
| May 10 | 48.11 | 49.17 |
49.21
|
47.2
|
12.0M | -2.16% | ||||
| May 9 | 49.17 | 50.23 |
51.24
|
48.8
|
13.8M | -3.59% | ||||
| May 8 | 51 | 51.76 |
52.03
|
50.95
|
8.8M | 1.27% | ||||
| May 5 | 50.36 | 49.9 |
50.86
|
49.7
|
8.3M | 4.39% | ||||
| May 4 | 48.24 | 49.13 |
49.75
|
48.04
|
7.2M | -1.57% | ||||
| May 3 | 49.01 | 49.5 |
50.15
|
48.87
|
9.5M | -3.35% | ||||
| May 2 | 50.71 | 52.14 |
52.39
|
49.96
|
9.6M | -4.75% | ||||
| May 1 | 53.24 | 52.69 |
53.74
|
52.53
|
5.9M | -0.36% | ||||
| Apr 28 | 53.43 | 52.12 |
54.03
|
51.94
|
7.7M | 2.26% | ||||
| Apr 27 | 52.25 | 52.51 |
52.68
|
51.4
|
6.4M | 0.10% | ||||
| Apr 26 | 52.2 | 52.72 |
53.33
|
51.53
|
7.0M | -1.9% | ||||
| Apr 25 | 53.21 | 53.6 |
53.76
|
52.65
|
6.2M | -2.31% | ||||
| Apr 24 | 54.47 | 53.53 |
54.84
|
53.39
|
5.5M | 1.57% | ||||
| Apr 21 | 53.63 | 54.17 |
54.17
|
53.24
|
5.5M | -0.72% | ||||
| Apr 20 | 54.02 | 53.79 |
54.15
|
53.47
|
6.7M | -1.51% | ||||
| Apr 19 | 54.85 | 54.18 |
54.96
|
53.95
|
5.1M | -0.67% | ||||
| Apr 18 | 55.22 | 54.9 |
55.46
|
54.49
|
5.3M | -0.14% | ||||
| Apr 17 | 55.3 | 55.59 |
56.19
|
55.08
|
6.1M | -0.72% | ||||
| Apr 14 | 55.7 | 55.26 |
56.06
|
55.1
|
6.0M | 0.87% | ||||
| Apr 13 | 55.22 | 54.4 |
55.49
|
54.39
|
6.6M | 1.25% | ||||
| Apr 12 | 54.54 | 54.53 |
55.25
|
54.26
|
7.3M | 0.44% | ||||
| Apr 11 | 54.3 | 53.76 |
54.81
|
53.48
|
6.4M | 1.70% | ||||
| Apr 10 | 53.39 | 53.1 |
54.53
|
53.1
|
7.0M | 0.91% | ||||
| Apr 6 | 52.91 | 53.23 |
53.53
|
52.72
|
6.2M | -1.16% | ||||
| Apr 5 | 53.53 | 52.8 |
53.59
|
52.1
|
8.3M | 1.50% | ||||
| Apr 4 | 52.74 | 53.3 |
53.52
|
51.5
|
10.3M | -1.07% | ||||
| Apr 3 | 53.31 | 53.41 |
54.66
|
52.9
|
18.9M | 5.33% | ||||
| Mar 31 | 50.61 | 50.33 |
50.85
|
50.12
|
7.7M | 1.52% | ||||
| Mar 30 | 49.85 | 50.55 |
50.66
|
49.63
|
6.6M | 0.12% | ||||
| Mar 29 | 49.79 | 49.47 |
49.92
|
49.25
|
8.2M | 2.51% | ||||
| Mar 28 | 48.57 | 47.72 |
49.22
|
47.68
|
7.7M | 1.02% | ||||
| Mar 27 | 48.08 | 47.4 |
48.4
|
46.58
|
7.8M | 3.24% | ||||
| Mar 24 | 46.57 | 45.45 |
46.99
|
45.44
|
8.7M | -0.32% | ||||
| Mar 23 | 46.72 | 48.13 |
48.6
|
46.23
|
8.9M | -2.18% | ||||
| Mar 22 | 47.76 | 49.19 |
49.54
|
47.69
|
8.6M | -2.65% | ||||
| Mar 21 | 49.06 | 48.04 |
49.51
|
47.88
|
11.2M | 4.38% | ||||
| Mar 20 | 47 | 46 |
47.31
|
45.98
|
8.9M | 1.84% | ||||
| Mar 17 | 46.15 | 46.31 |
46.45
|
45.04
|
28.3M | -0.26% | ||||
| Mar 16 | 46.27 | 44.41 |
46.35
|
44.03
|
14.3M | 2.55% | ||||
| Mar 15 | 45.12 | 47.09 |
47.27
|
44.37
|
23.3M | -8.33% | ||||
| Mar 14 | 49.22 | 49.01 |
50.84
|
48.31
|
12.4M | -1.52% | ||||
| Mar 13 | 49.98 | 50 |
51.07
|
49.02
|
15.4M | -3.44% | ||||
| Mar 10 | 51.76 | 52.85 |
53.67
|
51.33
|
12.4M | -2.3% | ||||
| Mar 9 | 52.98 | 54.82 |
55.37
|
52.85
|
9.3M | -2.79% | ||||
| Mar 8 | 54.5 | 54.69 |
55.58
|
54.01
|
8.4M | -0.96% | ||||
| Mar 7 | 55.03 | 56.11 |
56.34
|
54.76
|
9.5M | -2.58% | ||||
| Mar 6 | 56.49 | 56.16 |
56.8
|
55.87
|
8.9M | -0.32% | ||||
| Mar 3 | 56.67 | 54.91 |
57.13
|
54.78
|
11.0M | 0% | ||||