Loading live market data…

Devon Energy Corporation

NYSE:DVN

$43.4 USD

-$0.33 (-0.75%)

Volume
8.82M
Average Volume
14.68M
Market Capitalization
$26.97B
P/E Ratio
12.02
Dividend Yield
2.40%
Price Target
$61.50
Year High
$52.71
Year Low
$31.45
Day High
—
Day Low
—
Payout Ratio
$0.27
Current Ratio
$1.01
Date Opening Price Closing Price %Chg Volume
2026-07-14 $43.80 $43.40 -0.91% 8.82M
2026-07-13 $43.12 $43.73 1.41% 10M
2026-07-10 $42.23 $42.23 0.00% 6.86M
2026-07-09 $42.55 $42.02 -1.25% 8.59M
2026-07-08 $43.25 $43.31 0.14% 17.61M
2026-07-07 $40.78 $42.41 4.00% 16.7M
2026-07-06 $40.15 $40.36 0.52% 18.7M
2026-07-02 $40.75 $40.47 -0.69% 15.46M
2026-07-01 $41.07 $40.25 -2.00% 11.79M
2026-06-30 $41.88 $41.32 -1.34% 19.57M
2026-06-29 $42.18 $41.99 -0.45% 9.79M
2026-06-26 $42.58 $42.21 -0.87% 14.98M
2026-06-25 $42.27 $42.60 0.78% 12.7M
2026-06-24 $42.20 $42.74 1.28% 13.74M
2026-06-23 $42.99 $43.39 0.93% 10.13M
2026-06-22 $42.36 $43.05 1.63% 15.17M
2026-06-18 $42.15 $42.12 -0.07% 37.59M
2026-06-17 $42.89 $42.58 -0.72% 18.71M
2026-06-16 $42.76 $42.89 0.30% 12.63M
2026-06-15 $42.96 $43.53 1.33% 17.05M
2026-06-12 $44.18 $45.31 2.56% 14.82M
2026-06-11 $47.11 $44.61 -5.31% 15.19M
2026-06-10 $44.95 $46.60 3.67% 20.35M
2026-06-09 $44.77 $44.07 -1.56% 16.46M
2026-06-08 $44.99 $45.08 0.20% 12.38M
2026-06-05 $45.86 $44.28 -3.45% 11.1M
2026-06-04 $45.61 $45.99 0.83% 13.11M
2026-06-03 $46.33 $46.18 -0.32% 11.29M
2026-06-02 $46.05 $46.22 0.37% 11.83M
2026-06-01 $45.60 $46.31 1.56% 18.77M
2026-05-29 $44.06 $44.49 0.98% 21.81M
2026-05-28 $44.76 $44.11 -1.45% 10.27M
2026-05-27 $44.48 $44.27 -0.47% 12.94M
2026-05-26 $46.89 $45.14 -3.73% 13.23M
2026-05-22 $47.04 $47.22 0.38% 9.12M
2026-05-21 $48.97 $47.11 -3.80% 17.92M
2026-05-20 $49.35 $48.46 -1.80% 12.72M
2026-05-19 $50.13 $49.69 -0.88% 12.24M
2026-05-18 $49.01 $49.68 1.37% 15.4M
2026-05-15 $47.88 $49.49 3.36% 16.49M
2026-05-14 $46.44 $47.24 1.72% 10.11M
2026-05-13 $46.60 $46.90 0.64% 14.41M
2026-05-12 $46.79 $46.77 -0.04% 14.73M
2026-05-11 $46.41 $46.73 0.69% 16.32M
2026-05-08 $46.00 $45.61 -0.85% 15.15M
2026-05-07 $45.67 $45.31 -0.79% 26.62M
2026-05-06 $47.50 $46.60 -1.89% 41.05M
2026-05-05 $51.24 $50.99 -0.49% 14.92M
2026-05-04 $50.93 $51.26 0.65% 11.1M
2026-05-01 $51.18 $50.56 -1.21% 9.5M
2026-04-30 $50.11 $51.37 2.51% 9.69M
2026-04-29 $50.08 $51.08 2.00% 17.09M
2026-04-28 $49.14 $49.48 0.69% 13.96M
2026-04-27 $48.30 $48.20 -0.21% 8.76M
2026-04-24 $47.93 $47.94 0.02% 10.88M
2026-04-23 $47.57 $48.15 1.22% 11.19M
2026-04-22 $46.00 $47.12 2.43% 12.76M
2026-04-21 $44.94 $45.60 1.47% 11.07M
2026-04-20 $44.81 $44.94 0.29% 10.12M
2026-04-17 $43.34 $44.23 2.05% 22.82M
2026-04-16 $45.25 $45.78 1.17% 7.6M
2026-04-15 $45.05 $45.23 0.40% 7.74M
2026-04-14 $46.63 $45.25 -2.96% 12.5M
2026-04-13 $48.33 $47.27 -2.19% 10.29M
2026-04-10 $47.63 $47.79 0.34% 10.33M
2026-04-09 $48.15 $47.88 -0.56% 13.75M
2026-04-08 $46.27 $47.91 3.54% 18.02M
2026-04-07 $49.96 $49.95 -0.02% 12.45M
2026-04-06 $49.60 $49.65 0.10% 9.36M
2026-04-02 $50.30 $49.49 -1.61% 13.94M
2026-04-01 $49.10 $48.59 -1.04% 18.75M
2026-03-31 $51.69 $50.32 -2.65% 21.72M
2026-03-30 $52.09 $51.52 -1.09% 12.25M
2026-03-27 $51.63 $52.07 0.85% 14.98M
2026-03-26 $50.87 $51.35 0.94% 13.77M
2026-03-25 $49.92 $50.41 0.98% 10.38M
2026-03-24 $48.97 $50.27 2.65% 20.01M
2026-03-23 $47.50 $48.49 2.08% 17.11M
2026-03-20 $48.72 $48.66 -0.12% 56.06M
2026-03-19 $48.38 $48.79 0.85% 28.3M
2026-03-18 $47.41 $48.16 1.58% 21.01M
2026-03-17 $47.15 $47.42 0.57% 18.44M
2026-03-16 $46.00 $46.65 1.41% 19.84M
2026-03-13 $45.52 $46.25 1.60% 11.98M
2026-03-12 $45.70 $46.19 1.07% 24.01M
2026-03-11 $44.03 $45.36 3.02% 14.04M
2026-03-10 $44.48 $43.70 -1.75% 16.01M
2026-03-09 $45.20 $44.82 -0.84% 25.65M
2026-03-06 $44.93 $44.48 -1.00% 13.02M
2026-03-05 $44.16 $44.52 0.82% 18.76M