Stockscreener 앱 받기
46.90
0.28%
0.13
시간 외 거래:
46.79
-0.11
-0.23%
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $47.03 | $45.99 | $1.04 | 14,404,252.0 | +0.28% |
| 2026-05-12 | $47.24 | $46.38 | $0.865 | 14,724,613.0 | +0.09% |
| 2026-05-11 | $46.99 | $46.20 | $0.79 | 16,308,686.0 | +2.46% |
| 2026-05-08 | $46.37 | $45.17 | $1.19 | 15,133,247.0 | +0.66% |
| 2026-05-07 | $45.85 | $44.20 | $1.65 | 26,475,527.0 | -2.77% |
| 2026-05-06 | $48.74 | $46.45 | $2.29 | 40,874,345.0 | -8.61% |
| 2026-05-05 | $51.95 | $50.67 | $1.28 | 14,847,174.0 | -0.53% |
| 2026-05-04 | $51.69 | $50.37 | $1.32 | 11,088,624.0 | +1.38% |
| 2026-05-01 | $51.18 | $49.59 | $1.59 | 9,460,345.0 | -1.58% |
| 2026-04-30 | $51.45 | $49.68 | $1.77 | 9,579,587.0 | +0.57% |
| 2026-04-29 | $51.30 | $49.89 | $1.41 | 18,532,850.0 | +3.23% |
| 2026-04-28 | $49.77 | $48.77 | $0.995 | 12,574,977.0 | +2.66% |
| 2026-04-27 | $48.98 | $47.81 | $1.17 | 8,755,752.0 | +0.54% |
| 2026-04-24 | $48.15 | $47.45 | $0.695 | 10,828,075.0 | -0.44% |
| 2026-04-23 | $48.50 | $47.36 | $1.14 | 11,197,785.0 | +2.19% |
| 2026-04-22 | $47.31 | $45.97 | $1.35 | 12,723,388.0 | +3.33% |
| 2026-04-21 | $45.73 | $44.51 | $1.22 | 11,066,319.0 | +1.47% |
| 2026-04-20 | $45.27 | $44.38 | $0.895 | 10,166,369.0 | +1.61% |
| 2026-04-17 | $44.27 | $41.92 | $2.34 | 22,807,821.0 | -3.39% |
| 2026-04-16 | $46.31 | $45.19 | $1.12 | 7,591,613.0 | +1.22% |
| 2026-04-15 | $45.69 | $44.73 | $0.96 | 7,705,148.0 | -0.04% |
| 2026-04-14 | $46.85 | $44.92 | $1.93 | 12,122,420.0 | -4.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.95 | $44.20 | $7.75 | 177,721,065.0 | -8.70% |
| 2026-04 | $51.45 | $41.92 | $9.52 | 259,063,486.0 | +2.09% |
| 2026-03 | $52.71 | $42.70 | $10.01 | 420,039,563.0 | +15.60% |
| 2026-02 | $46.15 | $39.16 | $6.99 | 225,679,270.0 | +8.26% |
| 2026-01 | $41.31 | $34.23 | $7.08 | 202,926,348.0 | +9.77% |
Devon Energy Corp 주식 (DVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.48 | $34.91 | $3.57 | 159,673,587.0 | -0.65% |
| 2025-11 | $37.37 | $31.91 | $5.46 | 164,295,829.0 | +14.07% |
| 2025-10 | $35.75 | $31.47 | $4.28 | 158,534,431.0 | -7.33% |
| 2025-09 | $37.26 | $33.58 | $3.68 | 154,984,860.0 | -2.88% |
| 2025-08 | $36.28 | $31.65 | $4.63 | 158,485,525.0 | +8.67% |
| 2025-07 | $35.19 | $31.45 | $3.74 | 154,458,921.0 | +4.43% |
| 2025-06 | $35.60 | $30.75 | $4.85 | 169,017,295.0 | +5.12% |
| 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% |
0.16%
1.49%
자본화:
|
볼륨(24시간):