DVN

Devon Energy

$26.99 0.18 (0.66%)
17:35 EDT DVN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.28 (1.04%)
P/E:       36.47
Market Cap:       14.13B
EPS:       0.74
Volume:       5.08M
Day's Range:       26.67 - 27.84
52wk Range:       20.37 - 46.54
Previous Close:       26.99
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!