Devon Energy Corp (DVN)
49.24
-0.47
(-0.95%)
USD |
NYSE |
May 16, 16:00
49.19
-0.05
(-0.10%)
After-Hours: 20:00
Devon Energy Price: 49.24 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 49.93 | 50.07 | 49.21 | 49.24 | 5.289M |
| May 15, 2024 | 49.62 | 49.81 | 48.69 | 49.71 | 5.742M |
| May 14, 2024 | 50.00 | 50.13 | 49.54 | 49.83 | 4.436M |
| May 13, 2024 | 50.24 | 50.44 | 49.62 | 49.90 | 6.734M |
| May 10, 2024 | 51.06 | 51.20 | 50.01 | 50.12 | 5.061M |
| May 09, 2024 | 50.69 | 51.20 | 50.58 | 50.85 | 4.438M |
| May 08, 2024 | 50.41 | 51.07 | 50.30 | 50.56 | 5.147M |
| May 07, 2024 | 50.90 | 51.28 | 50.82 | 50.98 | 5.103M |
| May 06, 2024 | 50.86 | 51.46 | 50.66 | 50.86 | 5.859M |
| May 03, 2024 | 51.11 | 51.30 | 50.16 | 50.54 | 8.954M |
| May 02, 2024 | 51.12 | 52.25 | 50.04 | 50.34 | 13.27M |
| May 01, 2024 | 50.96 | 51.15 | 49.78 | 50.40 | 8.505M |
| Apr 30, 2024 | 52.75 | 52.86 | 51.14 | 51.18 | 7.539M |
| Apr 29, 2024 | 52.50 | 53.20 | 52.50 | 53.08 | 4.811M |
| Apr 26, 2024 | 52.43 | 52.89 | 52.10 | 52.71 | 4.618M |
| Apr 25, 2024 | 52.04 | 52.65 | 51.43 | 52.61 | 6.392M |
| Apr 24, 2024 | 52.20 | 52.41 | 51.76 | 52.10 | 6.470M |
| Apr 23, 2024 | 51.97 | 52.71 | 51.62 | 52.57 | 4.173M |
| Apr 22, 2024 | 51.56 | 52.55 | 51.11 | 52.13 | 6.363M |
| Apr 19, 2024 | 51.53 | 52.44 | 51.42 | 51.83 | 5.075M |
| Apr 18, 2024 | 51.94 | 52.15 | 51.23 | 51.43 | 5.168M |
| Apr 17, 2024 | 52.04 | 52.65 | 51.44 | 51.67 | 6.183M |
| Apr 16, 2024 | 52.37 | 52.70 | 51.55 | 52.18 | 6.991M |
| Apr 15, 2024 | 53.66 | 54.04 | 52.49 | 52.68 | 7.851M |
| Apr 12, 2024 | 54.47 | 55.09 | 53.26 | 53.42 | 9.809M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.41
Minimum
Mar 18 2020
78.04
Maximum
Jun 07 2022
37.63
Average
41.08
Median
Jan 18 2024
Price Benchmarks
| Chevron Corp | 161.09 |
| Diamondback Energy Inc | 194.59 |
| Exxon Mobil Corp | 117.87 |
| EOG Resources Inc | 127.92 |
| Occidental Petroleum Corp | 62.86 |
Price Related Metrics
| PE Ratio | 9.397 |
| PS Ratio | 2.088 |
| Price to Book Value | 2.558 |
| Price to Free Cash Flow | 11.28 |
| Earnings Yield | 10.64% |
| Market Cap | 31.12B |
| Operating PE Ratio | 6.999 |
| Normalized PE Ratio | 9.460 |