Stockscreener 앱 받기
47.66
2.91%
-1.4363
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $49.12 | $47.62 | $1.49 | 2,597,513.0 | -2.87% |
| 2026-08-21 | $49.70 | $48.89 | $0.81 | 9,004,653.0 | -0.41% |
| 2026-08-20 | $49.72 | $48.93 | $0.79 | 10,228,361.0 | +2.30% |
| 2026-08-19 | $48.91 | $47.92 | $0.98 | 12,921,130.0 | +0.75% |
| 2026-08-18 | $48.43 | $47.73 | $0.70 | 15,676,048.0 | +0.55% |
| 2026-08-17 | $47.79 | $46.04 | $1.75 | 14,736,700.0 | +3.75% |
| 2026-08-14 | $45.94 | $44.70 | $1.23 | 8,915,745.0 | +3.29% |
| 2026-08-13 | $44.52 | $43.65 | $0.875 | 9,045,984.0 | -1.05% |
| 2026-08-12 | $45.37 | $44.66 | $0.705 | 8,308,835.0 | -1.19% |
| 2026-08-11 | $45.72 | $45.04 | $0.675 | 7,371,162.0 | +0.09% |
| 2026-08-10 | $45.43 | $43.67 | $1.76 | 10,601,259.0 | +5.54% |
| 2026-08-07 | $43.56 | $42.41 | $1.15 | 9,417,689.0 | -0.30% |
| 2026-08-06 | $43.45 | $42.69 | $0.755 | 10,917,637.0 | +2.42% |
| 2026-08-05 | $43.87 | $42.04 | $1.83 | 15,273,235.0 | -4.45% |
| 2026-08-04 | $44.16 | $43.20 | $0.96 | 9,794,082.0 | -1.17% |
| 2026-08-03 | $44.68 | $43.77 | $0.906 | 8,296,643.0 | -1.24% |
| 2026-07-31 | $45.15 | $43.98 | $1.17 | 6,443,538.0 | +2.17% |
| 2026-07-30 | $44.32 | $43.33 | $0.99 | 11,185,918.0 | -0.65% |
| 2026-07-29 | $44.59 | $43.67 | $0.925 | 7,890,360.0 | +4.22% |
| 2026-07-28 | $43.66 | $42.41 | $1.25 | 12,423,108.0 | -1.16% |
| 2026-07-27 | $44.41 | $43.05 | $1.36 | 10,158,650.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $49.72 | $42.04 | $7.68 | 163,106,676.0 | +5.67% |
| 2026-07 | $46.20 | $39.99 | $6.21 | 241,689,234.0 | +9.22% |
| 2026-06 | $47.25 | $41.27 | $5.98 | 319,324,794.0 | -7.13% |
| 2026-05 | $51.95 | $43.63 | $8.32 | 315,203,489.0 | -13.39% |
| 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% |
3.30%
자본화:
|
볼륨(24시간):