Stockscreener 앱 받기
31.56
1.41%
-0.45
시간 외 거래:
31.50
-0.06
-0.19%
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $32.48 | $31.48 | $1.00 | 8,116,081.0 | -1.41% |
| 2025-06-03 | $32.30 | $30.80 | $1.50 | 6,771,281.0 | +2.79% |
| 2025-06-02 | $31.25 | $30.75 | $0.50 | 10,148,353.0 | +2.91% |
| 2025-05-30 | $30.84 | $30.24 | $0.60 | 18,134,542.0 | -2.73% |
| 2025-05-29 | $31.16 | $30.57 | $0.591 | 8,885,568.0 | +0.81% |
| 2025-05-28 | $31.79 | $30.83 | $0.96 | 6,970,282.0 | -1.56% |
| 2025-05-27 | $31.50 | $30.91 | $0.595 | 7,346,224.0 | +0.61% |
| 2025-05-23 | $31.23 | $30.61 | $0.625 | 7,037,226.0 | +0.06% |
| 2025-05-22 | $31.37 | $30.62 | $0.75 | 6,813,426.0 | -1.14% |
| 2025-05-21 | $32.24 | $31.50 | $0.74 | 7,697,490.0 | -2.08% |
| 2025-05-20 | $32.74 | $32.12 | $0.615 | 6,260,520.0 | -1.59% |
| 2025-05-19 | $32.88 | $32.39 | $0.49 | 5,263,186.0 | -1.71% |
| 2025-05-16 | $33.71 | $32.87 | $0.84 | 5,918,878.0 | -0.42% |
| 2025-05-15 | $33.51 | $32.94 | $0.565 | 7,152,457.0 | -1.65% |
| 2025-05-14 | $34.20 | $33.74 | $0.46 | 6,163,657.0 | -0.96% |
| 2025-05-13 | $34.60 | $33.60 | $1.00 | 7,319,302.0 | +2.21% |
| 2025-05-12 | $34.65 | $33.35 | $1.30 | 8,027,877.0 | +3.14% |
| 2025-05-09 | $32.79 | $32.04 | $0.75 | 6,837,959.0 | +1.88% |
| 2025-05-08 | $32.29 | $30.75 | $1.54 | 10,244,130.0 | +5.41% |
| 2025-05-07 | $30.82 | $29.70 | $1.12 | 13,898,667.0 | -0.98% |
| 2025-05-06 | $31.24 | $30.52 | $0.72 | 9,440,387.0 | -0.10% |
Devon Energy Corp 주식 (DVN) 연도별 가격 이력
이 심층 분석에서는 Devon Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Devon Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Devon Energy Corp 주식 (DVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $32.48 | $30.75 | $1.73 | 33,151,796.0 | +4.30% |
| 2025-05 | $34.65 | $29.70 | $4.95 | 174,222,649.0 | -0.49% |
| 2025-04 | $37.96 | $25.89 | $12.07 | 237,546,977.0 | -18.69% |
| 2025-03 | $37.85 | $32.70 | $5.15 | 167,437,437.0 | +3.26% |
| 2025-02 | $38.88 | $33.02 | $5.86 | 170,771,691.0 | +6.22% |
| 2025-01 | $38.73 | $33.15 | $5.58 | 185,348,612.0 | +4.19% |
Devon Energy Corp 주식 (DVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.15 | $30.39 | $7.76 | 234,155,331.0 | -15.76% |
| 2024-11 | $40.54 | $37.28 | $3.26 | 163,682,046.0 | -1.89% |
| 2024-10 | $43.30 | $37.97 | $5.33 | 183,572,028.0 | -1.12% |
| 2024-09 | $44.08 | $37.77 | $6.31 | 160,070,587.0 | -12.64% |
| 2024-08 | $47.44 | $40.87 | $6.57 | 143,790,281.0 | -4.78% |
| 2024-07 | $49.34 | $45.15 | $4.19 | 127,678,920.0 | -0.78% |
| 2024-06 | $48.84 | $45.00 | $3.84 | 116,325,676.0 | -3.42% |
| 2024-05 | $52.25 | $46.55 | $5.70 | 138,363,610.0 | -4.10% |
| 2024-04 | $55.09 | $50.32 | $4.77 | 148,684,424.0 | +1.99% |
| 2024-03 | $50.29 | $44.08 | $6.21 | 157,413,933.0 | +13.89% |
| 2024-02 | $44.92 | $40.47 | $4.45 | 157,137,122.0 | +4.85% |
| 2024-01 | $47.35 | $40.51 | $6.84 | 179,602,650.0 | -7.24% |
Devon Energy Corp 주식 (DVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.94 | $42.95 | $3.99 | 198,753,295.0 | +0.73% |
| 2023-11 | $47.93 | $43.45 | $4.48 | 175,420,043.0 | -3.44% |
| 2023-10 | $50.84 | $42.59 | $8.24 | 198,262,683.0 | -2.37% |
| 2023-09 | $54.47 | $46.11 | $8.36 | 197,106,022.0 | -6.64% |
| 2023-08 | $53.94 | $48.45 | $5.49 | 174,515,258.0 | -5.39% |
| 2023-07 | $54.22 | $46.70 | $7.52 | 151,269,660.0 | +11.71% |
| 2023-06 | $51.41 | $45.98 | $5.43 | 184,796,431.0 | +4.86% |
| 2023-05 | $53.74 | $45.88 | $7.86 | 183,371,370.0 | -13.72% |
| 2023-04 | $56.19 | $51.40 | $4.79 | 138,465,888.0 | +5.57% |
| 2023-03 | $57.13 | $44.03 | $13.10 | 255,350,230.0 | -6.14% |
| 2023-02 | $64.40 | $52.45 | $11.95 | 241,801,773.0 | -14.74% |
| 2023-01 | $66.95 | $56.41 | $10.55 | 146,459,158.0 | +2.81% |
2.12%
0.69%
자본화:
|
볼륨(24시간):