DVN
Devon Energy
$26.99
0.18 (0.66%)
DVN Stock Quote Delayed 15 Minutes
| Historical Data for DVN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 27.48 | 27.84 | 26.67 | 5,079,100 | 26.99 | -0.18 -0.66% |
| 05/23/19 | 28.71 | 28.71 | 26.97 | 6,750,573 | 27.17 | -2.14 -7.30% |
| 05/22/19 | 30.67 | 30.87 | 29.28 | 4,706,773 | 29.31 | -1.81 -5.82% |
| 05/21/19 | 30.29 | 31.28 | 30.23 | 5,308,226 | 31.12 | 1.09 3.63% |
| 05/20/19 | 30.59 | 30.85 | 29.98 | 5,404,780 | 30.03 | -0.58 -1.89% |
| 05/17/19 | 30.86 | 31.20 | 30.53 | 3,156,200 | 30.61 | -0.69 -2.20% |
| 05/16/19 | 31.34 | 31.81 | 31.15 | 4,146,557 | 31.30 | 0.37 1.20% |
| 05/15/19 | 30.37 | 31.06 | 30.20 | 4,552,361 | 30.93 | 0.17 0.55% |
| 05/14/19 | 30.16 | 30.96 | 30.03 | 4,118,660 | 30.76 | 0.84 2.81% |
| 05/13/19 | 31.00 | 31.11 | 29.76 | 5,947,571 | 29.92 | -1.39 -4.44% |
| 05/10/19 | 31.11 | 31.44 | 30.69 | 4,950,500 | 31.31 | 0.06 0.19% |
| 05/09/19 | 31.13 | 31.35 | 30.63 | 5,201,423 | 31.25 | -0.28 -0.89% |
| 05/08/19 | 30.90 | 31.89 | 30.81 | 5,218,308 | 31.53 | 0.48 1.55% |
| 05/07/19 | 31.05 | 31.18 | 30.49 | 6,314,664 | 31.05 | -0.44 -1.40% |
| 05/06/19 | 30.87 | 31.55 | 30.66 | 5,712,610 | 31.49 | 0.23 0.74% |
| 05/03/19 | 31.14 | 31.45 | 30.60 | 9,279,000 | 31.26 | 0.34 1.10% |
| 05/02/19 | 31.17 | 32.00 | 30.63 | 9,268,813 | 30.92 | -0.92 -2.89% |
| 05/01/19 | 33.00 | 33.19 | 31.30 | 13,692,458 | 31.84 | -0.30 -0.93% |
| 04/30/19 | 33.12 | 33.22 | 31.72 | 7,089,490 | 32.14 | -0.58 -1.77% |
| 04/29/19 | 32.53 | 33.16 | 32.47 | 4,900,171 | 32.72 | 0.03 0.09% |
| 04/26/19 | 33.16 | 33.33 | 32.26 | 4,967,900 | 32.69 | -0.85 -2.53% |
| 04/25/19 | 34.32 | 34.49 | 33.51 | 6,210,049 | 33.54 | -0.95 -2.75% |
| 04/24/19 | 34.89 | 35.17 | 34.33 | 7,331,884 | 34.49 | -0.11 -0.32% |
| 04/23/19 | 35.27 | 35.39 | 34.44 | 6,277,966 | 34.60 | -0.56 -1.59% |
| 04/22/19 | 34.10 | 35.22 | 33.50 | 10,513,007 | 35.16 | 1.61 4.80% |
| 04/18/19 | 33.27 | 33.81 | 33.14 | 7,864,600 | 33.55 | 0.34 1.02% |
| 04/17/19 | 33.10 | 33.38 | 32.93 | 5,011,027 | 33.21 | 0.38 1.16% |
| 04/16/19 | 32.75 | 32.93 | 32.17 | 5,129,236 | 32.83 | 0.26 0.80% |
| 04/15/19 | 33.23 | 33.50 | 32.54 | 6,383,509 | 32.57 | -0.91 -2.72% |
| 04/12/19 | 32.99 | 33.81 | 32.60 | 13,576,000 | 33.48 | 2.30 7.38% |
| 04/11/19 | 31.19 | 31.75 | 30.83 | 3,416,468 | 31.18 | -0.22 -0.70% |
| 04/10/19 | 31.26 | 31.60 | 31.11 | 4,927,945 | 31.40 | 0.34 1.09% |
| 04/09/19 | 31.84 | 31.93 | 30.97 | 4,981,554 | 31.06 | -0.97 -3.03% |
| 04/08/19 | 32.39 | 32.49 | 31.64 | 5,413,737 | 32.03 | -0.17 -0.53% |
| 04/05/19 | 31.16 | 32.21 | 31.14 | 7,171,400 | 32.20 | 1.19 3.84% |
| 04/04/19 | 30.80 | 31.12 | 30.41 | 5,131,526 | 31.01 | 0.30 0.98% |
| 04/03/19 | 31.38 | 31.45 | 30.49 | 4,312,592 | 30.71 | -0.50 -1.60% |
| 04/02/19 | 31.60 | 31.83 | 31.16 | 4,385,288 | 31.21 | -0.33 -1.05% |
| 04/01/19 | 31.92 | 32.08 | 31.28 | 5,252,133 | 31.54 | -0.02 -0.06% |
| 03/29/19 | 32.35 | 32.43 | 31.42 | 6,528,600 | 31.56 | -0.32 -1.00% |
| 03/28/19 | 30.97 | 31.92 | 30.96 | 5,972,510 | 31.88 | 0.55 1.76% |
| 03/27/19 | 31.48 | 31.81 | 31.00 | 5,433,029 | 31.33 | -0.27 -0.85% |
| 03/26/19 | 31.49 | 31.96 | 31.38 | 5,790,824 | 31.60 | 0.78 2.53% |
| 03/25/19 | 30.34 | 30.94 | 29.98 | 5,355,142 | 30.82 | 0.48 1.58% |
| 03/22/19 | 31.43 | 31.60 | 30.22 | 7,403,900 | 30.34 | -1.31 -4.14% |
| 03/21/19 | 31.26 | 31.75 | 30.99 | 6,863,930 | 31.65 | 0.40 1.28% |
| 03/20/19 | 30.13 | 31.61 | 30.11 | 10,054,138 | 31.25 | 1.01 3.34% |
| 03/19/19 | 30.76 | 30.92 | 30.09 | 6,193,034 | 30.24 | -0.27 -0.88% |
| 03/18/19 | 29.85 | 30.57 | 29.80 | 6,543,893 | 30.51 | 0.87 2.94% |
| 03/15/19 | 29.30 | 29.71 | 29.26 | 8,012,600 | 29.64 | 0.14 0.47% |
| 03/14/19 | 29.24 | 29.65 | 29.22 | 6,570,547 | 29.50 | 0.17 0.58% |
| 03/13/19 | 29.16 | 29.50 | 28.95 | 9,228,893 | 29.33 | 0.57 1.98% |
| 03/12/19 | 28.03 | 28.77 | 27.88 | 7,048,859 | 28.76 | 0.96 3.45% |
| 03/11/19 | 27.02 | 27.98 | 26.89 | 8,110,755 | 27.80 | 1.09 4.08% |
| 03/08/19 | 27.46 | 27.52 | 26.59 | 10,808,600 | 26.71 | -1.35 -4.81% |
| 03/07/19 | 28.76 | 28.80 | 27.99 | 8,760,893 | 28.06 | -0.66 -2.30% |
| 03/06/19 | 29.00 | 29.33 | 28.60 | 6,347,185 | 28.72 | -0.55 -1.88% |
| 03/05/19 | 29.48 | 29.57 | 28.90 | 7,439,888 | 29.27 | -0.17 -0.58% |
| Download Data To Spreadsheet | ||||||
DVN Stock Predictions, Articles, and Devon Energy News
Why Dead Oil Stocks Are Rising From the Grave
Better times have returned to the oilpatch with $65 per barrel oil, but these good times have a sell-by date for most oil stocks.
Devon Energy Earnings: DVN Stock Surges on Q4 Sales Beat, Weak EPS
Devon Energy brought in underwhelming earnings for its latest three-month period, although a strong revenue showing helped to lift DVN.
Chesapeake Stock Still Is a Top Way to Play an Oil, Gas Rebound
CHK stock is stuck moving in tandem with crude and natural gas prices, but Chesapeake Energy is doing everything it's supposed to do.
3 Big Stock Charts for Monday: Devon Energy, Exelon and Facebook
The stock charts of EXC, FB and DVN are in good position to dish out big moves as the new trading week begins.
3 Big Stock Charts for Tuesday: Devon Energy, Adobe Systems and Interpublic Group of Companies
The stock charts of ADBE, DVN and IPG have earned a closer look for traders heading into today's action.
5 of the Best Stocks to Invest In Right Now for Massive Growth
For both growth and a low valuation, JAG, CENX, DVN, RSPP and LTM are the best stocks to invest in right now.
At $30.55, Devon Energy (DVN) a Sell
Devon Energy (DVN) remains a Sell this week based on the most recent stock market rankings, and relative pricing of its shares.
Trade of the Day: Devon Energy (DVN)
We plan to trade the Devon Energy (DVN) breakout very carefully, but now that the news is out on some of the larger firms, upside to the $50 range seems likely.
Trade of the Day: Devon Energy Corp (DVN)
The Iran protests are not having a direct effect on oil production, but they seem to be making oil investors a bit more fearful. It also appears that the Organization of the Petroleum Exporting Countries (OPEC) is really trying to be disciplined and maintain its production cuts.
Why Canon Inc (ADR) (CAJ), RH (RH) and Devon Energy Corp (DVN) Are 3 of Today’s Worst Stocks
Devon Energy (DVN), Canon (CAJ) and RH (RH) shareholders couldn't wait for Friday's closing bell to ring. Here's the deal.
Why Continental Resources, Inc. (CLR), O’Reilly Automotive Inc (ORLY) and Tesla Inc (TSLA) Are 3 of Today’s Worst Stocks
Tesla (TSLA), Continental Resources (CLR) and O'Reilly Automotive (ORLY) shareholders should have taken the fifth of July off as well.
Why Hawaiian Holdings, Inc. (HA), United States Steel Corporation (X) and National-Oilwell Varco, Inc. (NOV) Are 3 of Today’s Worst Stocks
United States Steel (X), National-Oilwell Varco (NOV) and Hawaiian Holdings (HA) each used more than their fair share of red ink on Wednesday.
Why Pinnacle Foods Inc (PF), RH (RH) and Marathon Oil Corporation (MRO) Are 3 of Today’s Worst Stocks
Marathon Oil (MRO), RH (RH) and Pinnacle Foods (PF) shareholders won't be starting the weekend in a particularly good mood.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
