Devon Energy Corporation (DVN)

	Symbol	Exchange	Currency
	DVN	NYSE	USD	Real-time
	DVN	Mexico	MXN	Delayed

46.79

+0.69(+1.50%)

21:00:00-Closed.

Currency in USD

After Hours

46.81

+0.02(+0.04%)

21:11:13 - Real-time Data

Volume:
6,798,855
Day's Range:
45.99 - 47.73
52 wk Range:
44.03 - 79.40

DVN Historical Data

Time Frame:

Daily

Download Data

01/05/2023 - 01/06/2023


01/06/2023	46.78	46.31	47.73	45.99	6.79M	+1.48%
31/05/2023	46.10	46.31	46.79	45.88	11.49M	-1.83%
30/05/2023	46.96	47.31	47.71	46.32	11.21M	-2.31%
26/05/2023	48.07	48.45	48.49	47.58	6.38M	+0.42%
25/05/2023	47.87	48.68	48.92	47.67	11.16M	-3.62%
24/05/2023	49.67	49.27	50.05	48.68	6.85M	+1.14%
23/05/2023	49.11	49.75	50.17	49.06	7.36M	-0.43%
22/05/2023	49.32	49.19	49.98	48.90	5.50M	+0.24%
19/05/2023	49.20	49.03	49.59	48.82	8.29M	+1.91%
18/05/2023	48.28	47.37	48.37	47.06	6.07M	+1.19%
17/05/2023	47.71	46.59	48.28	46.45	7.93M	+3.43%
16/05/2023	46.13	47.36	47.66	46.05	8.04M	-3.31%
15/05/2023	47.71	47.93	48.19	47.43	7.19M	+0.40%
12/05/2023	47.52	47.64	47.79	46.84	5.95M	+0.55%
11/05/2023	47.26	47.33	47.85	46.89	7.92M	-1.77%
10/05/2023	48.11	49.17	49.21	47.20	12.04M	-2.16%
09/05/2023	49.17	50.23	51.24	48.80	13.77M	-3.59%
08/05/2023	51.00	51.76	52.03	50.95	8.84M	+1.27%
05/05/2023	50.36	49.90	50.86	49.70	8.33M	+4.39%
04/05/2023	48.24	49.13	49.75	48.04	7.22M	-1.57%
03/05/2023	49.01	49.50	50.15	48.87	9.47M	-3.35%
02/05/2023	50.71	52.14	52.39	49.96	9.59M	-4.75%
01/05/2023	53.24	52.69	53.74	52.53	5.92M	-0.36%

Highest: 53.74	Lowest: 45.88	Difference: 7.86	Average: 48.59	Change %: -12.45

Name

Price

Chg. %

Add

SCHW

52.54

-0.29%

Charles Schwab Corp

COF

106.40

+2.10%

Capital One Financial Corporation

ENPH

183.61

+5.60%

Enphase Energy Inc

NVDA

398.66

+5.37%

NVIDIA Corporation

ALB

195.91

+1.23%

Albemarle Corp

Name

Last

Chg. %

Vol.

Access Holdings

12.20

-0.81%

48.40M

UBA

9.80

-1.01%

42.34M

Zenith Bank

29.50

+1.72%

36.02M

Guaranty Trust Holding

29.00

+1.05%

34.36M

MTN Nigeria

245.00

-0.44%

1.04M

Total Nig

278.00

+2.32%

1.03M

Dangote Cement

280.00

-3.45%

699.34K

Name

Last

Chg. %

Vol.

STANBIC IBTC Bank

44.00

+10.00%

561.03K

Omatek Ventures

0.22

+10.00%

1.29M

Capital Hotel

2.75

+10.00%

4.37K

Mrs

49.30

+9.92%

111.51K

Conoil

63.70

+9.92%

719.02K

Tourist Company of Nigeria

3.12

+9.86%

4.00

Sterling Bank

2.25

+9.76%

25.16M

Name

Last

Chg. %

Vol.

Transcorp Hotels

8.04

-9.97%

8.27K

FTN Cocoa Processors PLC

0.73

-9.88%

37.32M

Champion Brew

3.92

-9.62%

501.05K

Union Dicon Salt

8.10

-9.50%

2.00K

McNichols

0.72

-9.21%

812.55K

BUA Cement

84.20

-8.48%

62.15K

Sunu Assurances

0.44

-8.33%

160.00

NSE 30	2,021.93	+0.92	+0.05%
NSE All Share	55,808.25	+38.97	+0.07%
US 30 derived	33,091.70	+183.4	+0.56%
US 500 derived	4,224.70	+44.9	+1.07%
FTSE 100 derived	7,490.27	+44.13	+0.59%
DAX derived	15,853.66	+189.64	+1.21%
South Africa Top 40	70,656.08	+658.24	+0.94%

Brent Oil Futuresderived	74.24	+1.64	+2.26%
Crude Oil WTI Futuresderived	70.08	+1.99	+2.92%
Gold Futuresderived	1,995.40	+13.30	+0.67%
Silver Futuresderived	23.98	+0.393	+1.67%
Copper Futuresderived	3.7095	+0.0725	+1.99%
London Cocoa Futures	2,340.00	-6.00	-0.26%
London Wheat Futures	165.50	-4.50	-2.65%

Nigeria 10Y	14.335	-0.216	0.00%
Nigeria 2Y	11.451	-0.009	0.00%
U.K. 10Y	4.1635	+0.0385	+0.93%
Germany 10Y	2.242	-0.0080	-0.36%
U.S. 10Y	3.601	-0.036	-1.00%
U.S. 5Y	3.697	-0.046	-1.22%
U.S. 2Y	4.334	-0.067	-1.55%

Popular Searches

Please try another search

Devon Energy Corporation (DVN)

DVN Historical Data

DVN Comments