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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 46.1 | 45.2 |
46.4
|
44.89
|
10.9M | 5.49% | ||||
| Oct 6, 2023 | 43.7 | 43 |
44.22
|
42.59
|
11.5M | 1.98% | ||||
| Oct 5, 2023 | 42.85 | 43 |
43.44
|
42.73
|
10.6M | -1.15% | ||||
| Oct 4, 2023 | 43.35 | 44.94 |
45.04
|
42.81
|
14.6M | -5.25% | ||||
| Oct 3, 2023 | 45.75 | 45.52 |
45.79
|
45.08
|
8.6M | 0.22% | ||||
| Oct 2, 2023 | 45.65 | 47.82 |
47.82
|
45.35
|
10.4M | -4.3% | ||||
| Sep 29, 2023 | 47.7 | 49 |
49.04
|
47.6
|
8.9M | -2.27% | ||||
| Sep 28, 2023 | 48.81 | 48.75 |
49.13
|
48.31
|
6.5M | -0.06% | ||||
| Sep 27, 2023 | 48.84 | 47.78 |
49.21
|
47.65
|
11.8M | 4.03% | ||||
| Sep 26, 2023 | 46.95 | 46.86 |
47.57
|
46.81
|
8.5M | -1.18% | ||||
| Sep 25, 2023 | 47.51 | 46.57 |
47.63
|
46.5
|
10.6M | 1.97% | ||||
| Sep 22, 2023 | 46.59 | 46.82 |
47.02
|
46.25
|
8.4M | 0.39% | ||||
| Sep 21, 2023 | 46.41 | 47.75 |
47.93
|
46.11
|
13.7M | -3.07% | ||||
| Sep 20, 2023 | 47.88 | 48.61 |
49.06
|
47.86
|
10.2M | -2.27% | ||||
| Sep 19, 2023 | 48.99 | 50.1 |
50.25
|
48.87
|
9.5M | -1.03% | ||||
| Sep 18, 2023 | 49.5 | 50 |
50.18
|
49.08
|
9.1M | -0.36% | ||||
| Sep 15, 2023 | 49.68 | 50.5 |
50.52
|
49.47
|
26.2M | -2.45% | ||||
| Sep 14, 2023 | 50.93 | 50.96 |
51.36
|
50.27
|
9.6M | 0.55% | ||||
| Sep 13, 2023 | 50.65 | 51.6 |
51.61
|
50.35
|
7.8M | -1.44% | ||||
| Sep 12, 2023 | 51.39 | 51.35 |
52.01
|
51.2
|
8.1M | 1.20% | ||||
| Sep 11, 2023 | 50.78 | 53.16 |
53.16
|
50.36
|
12.4M | -3.57% | ||||
| Sep 8, 2023 | 52.66 | 52.83 |
53.33
|
52.57
|
5.1M | 0.30% | ||||
| Sep 7, 2023 | 52.5 | 53.3 |
53.77
|
52.35
|
7.1M | -1.85% | ||||
| Sep 6, 2023 | 53.49 | 53.41 |
54.14
|
53.15
|
5.1M | -0.02% | ||||
| Sep 5, 2023 | 53.5 | 53.4 |
54.47
|
53.19
|
8.3M | 1.10% | ||||
| Sep 1, 2023 | 52.92 | 51.92 |
53.34
|
51.76
|
9.3M | 3.58% | ||||
| Aug 31, 2023 | 51.09 | 51.01 |
51.29
|
50.51
|
6.8M | 0.85% | ||||
| Aug 30, 2023 | 50.66 | 51 |
51.15
|
50.61
|
4.3M | -0.14% | ||||
| Aug 29, 2023 | 50.73 | 50.69 |
51.01
|
50.16
|
4.7M | 0.32% | ||||
| Aug 28, 2023 | 50.57 | 50.72 |
51.57
|
50.37
|
4.8M | 0.28% | ||||
| Aug 25, 2023 | 50.43 | 49.42 |
50.83
|
49.13
|
10.1M | 3.26% | ||||
| Aug 24, 2023 | 48.84 | 48.96 |
49.42
|
48.66
|
5.3M | -1.01% | ||||
| Aug 23, 2023 | 49.34 | 49.15 |
49.38
|
48.49
|
5.7M | -0.8% | ||||
| Aug 22, 2023 | 49.74 | 50.32 |
50.56
|
49.72
|
4.7M | -0.86% | ||||
| Aug 21, 2023 | 50.17 | 50.59 |
50.88
|
49.61
|
6.4M | 0.36% | ||||
| Aug 18, 2023 | 49.99 | 48.5 |
50.02
|
48.45
|
6.2M | 1.90% | ||||
| Aug 17, 2023 | 49.06 | 49.25 |
49.82
|
48.94
|
5.9M | 1.11% | ||||
| Aug 16, 2023 | 48.52 | 49.2 |
49.48
|
48.5
|
6.4M | -1.36% | ||||
| Aug 15, 2023 | 49.19 | 49.93 |
50
|
48.95
|
7.0M | -2.19% | ||||
| Aug 14, 2023 | 50.29 | 50.16 |
50.3
|
49.6
|
6.2M | -0.24% | ||||
| Aug 11, 2023 | 50.41 | 50.48 |
51.18
|
50.21
|
9.5M | -0.69% | ||||
| Aug 10, 2023 | 50.76 | 51.32 |
51.74
|
50.24
|
6.2M | -0.84% | ||||
| Aug 9, 2023 | 51.19 | 51.39 |
51.99
|
50.83
|
7.3M | 0.83% | ||||
| Aug 8, 2023 | 50.77 | 49.67 |
50.79
|
48.85
|
6.9M | -0.08% | ||||
| Aug 7, 2023 | 50.81 | 50.8 |
51.35
|
50.5
|
6.6M | 0.02% | ||||
| Aug 4, 2023 | 50.8 | 51.13 |
51.98
|
50.69
|
11.9M | -0.06% | ||||
| Aug 3, 2023 | 50.83 | 50.05 |
51.75
|
49.89
|
12.8M | 2.19% | ||||
| Aug 2, 2023 | 49.74 | 52.02 |
52.02
|
49.39
|
21.3M | -7.34% | ||||
| Aug 1, 2023 | 53.68 | 53.66 |
53.94
|
53.06
|
7.2M | -0.59% | ||||
| Jul 31, 2023 | 54 | 53.5 |
54.22
|
53.43
|
6.9M | 1.89% | ||||
| Jul 28, 2023 | 53 | 52.55 |
53.02
|
52.08
|
5.6M | 1.49% | ||||
| Jul 27, 2023 | 52.22 | 53.6 |
53.65
|
52.01
|
7.5M | -1.75% | ||||
| Jul 26, 2023 | 53.15 | 52.81 |
53.48
|
52.72
|
5.1M | -0.47% | ||||
| Jul 25, 2023 | 53.4 | 53 |
53.8
|
52.86
|
5.5M | 0.58% | ||||
| Jul 24, 2023 | 53.09 | 52.5 |
53.58
|
52.38
|
9.0M | 1.59% | ||||
| Jul 21, 2023 | 52.26 | 51.63 |
52.47
|
51.27
|
9.9M | 1.67% | ||||
| Jul 20, 2023 | 51.4 | 51.18 |
51.79
|
50.9
|
8.1M | 1.54% | ||||
| Jul 19, 2023 | 50.62 | 50.47 |
51.15
|
50.36
|
8.2M | 0.22% | ||||
| Jul 18, 2023 | 50.51 | 49 |
50.94
|
48.93
|
9.0M | 3.25% | ||||
| Jul 17, 2023 | 48.92 | 48.7 |
49.1
|
48.35
|
6.4M | 0% | ||||