Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Devon Energy Co (DVN.US) Share Price

Price $49.55 on 03-04-2026 at 22:47:27
Change $0.96 1.94%
Buy $49.70
Sell $48.80
Last Trade: -
Day's Volume: 792,901
Last Close: $49.49
Open: $50.29
ISIN: US25179M1036
Day's Range $48.61 - $50.67
52wk Range: $25.91 - $52.455
Market Capitalisation: $30.20b
VWAP: $49.39397
Shares in Issue: 621.44m

Devon Energy Co (DVN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Devon Energy Co trades

Devon Energy Co (DVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 50.29 50.67 48.61 49.49 792,901
2nd Apr 2026 (Thu) 50.29 50.67 48.61 49.49 792,901
1st Apr 2026 (Wed) 49.20 49.82 47.65 48.59 1,344,556
31st Mar 2026 (Tue) 51.49 52.31 48.94 50.32 1,689,760
30th Mar 2026 (Mon) 52.09 52.71 51.34 51.52 1,314,649
27th Mar 2026 (Fri) 51.56 52.455 51.35 52.07 1,135,388
26th Mar 2026 (Thu) 50.89 51.84 50.68 51.35 889,348
25th Mar 2026 (Wed) 49.865 50.58 49.74 50.41 608,366
24th Mar 2026 (Tue) 49.035 50.70 48.98 50.27 840,560
23rd Mar 2026 (Mon) 47.04 49.005 46.935 48.49 810,672
20th Mar 2026 (Fri) 48.885 49.67 48.43 48.66 1,146,961
19th Mar 2026 (Thu) 48.375 49.82 48.285 48.79 1,461,303
18th Mar 2026 (Wed) 47.41 48.17 47.09 48.16 1,611,155
17th Mar 2026 (Tue) 47.05 47.49 46.76 47.42 1,240,461
16th Mar 2026 (Mon) 46.055 46.90 45.58 46.65 1,408,823
13th Mar 2026 (Fri) 45.52 46.40 45.43 46.25 880,463
12th Mar 2026 (Thu) 45.63 46.40 45.27 46.19 1,406,672
11th Mar 2026 (Wed) 44.00 45.41 43.73 45.36 838,113
10th Mar 2026 (Tue) 44.46 44.93 43.43 43.70 1,092,355
9th Mar 2026 (Mon) 45.27 46.00 44.21 44.82 1,069,926
6th Mar 2026 (Fri) 44.93 45.47 44.19 44.48 1,078,099
5th Mar 2026 (Thu) 44.10 44.85 44.09 44.52 1,419,786
4th Mar 2026 (Wed) 43.53 43.98 42.72 43.49 589,071
See more Devon Energy Co price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered