31.06
price down icon0.45%   -0.14
after-market 시간 외 거래: 31.14 0.08 +0.26%
loading

Devon Energy Corp 주식 (DVN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $32.32 $30.70 $1.62 9,211,720.0 -0.45%
2025-04-22 $31.55 $30.44 $1.11 14,165,141.0 +5.83%
2025-04-21 $29.75 $29.06 $0.69 6,510,156.0 -2.74%
2025-04-17 $30.81 $29.68 $1.12 10,347,748.0 +3.45%
2025-04-16 $29.86 $28.61 $1.25 10,434,633.0 +2.70%
2025-04-15 $29.48 $28.36 $1.12 12,106,009.0 -0.70%
2025-04-14 $29.24 $28.09 $1.15 10,643,182.0 +1.77%
2025-04-11 $28.43 $26.76 $1.67 12,095,228.0 +1.73%
2025-04-10 $30.05 $27.13 $2.92 16,779,661.0 -10.69%
2025-04-09 $31.54 $25.89 $5.65 21,573,579.0 +15.93%
2025-04-08 $29.10 $26.41 $2.69 15,395,310.0 -6.33%
2025-04-07 $30.16 $27.14 $3.02 18,928,273.0 -2.39%
2025-04-04 $32.29 $29.06 $3.23 23,065,877.0 -11.61%
2025-04-03 $35.91 $33.04 $2.87 16,205,611.0 -12.55%
2025-04-02 $37.96 $37.04 $0.92 5,304,546.0 +0.93%
2025-04-01 $37.60 $36.82 $0.78 5,566,759.0 +0.45%
2025-03-31 $37.65 $36.54 $1.11 7,079,087.0 +1.74%
2025-03-28 $36.99 $36.46 $0.53 4,322,218.0 -0.33%
2025-03-27 $37.49 $36.69 $0.80 4,918,615.0 -1.57%
2025-03-26 $37.85 $37.20 $0.65 7,374,693.0 +1.35%
2025-03-25 $37.77 $36.83 $0.94 5,721,073.0 +0.03%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $37.96 $25.89 $12.07 217,545,153.0 -16.95%
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

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

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%
oil_gas_ep EQT
$48.75
price up icon 0.37%
oil_gas_ep WDS
$12.82
price up icon 0.16%
oil_gas_ep EXE
$105.07
price up icon 2.00%
oil_gas_ep TPL
$1,330.70
price up icon 1.55%
oil_gas_ep CNQ
$28.95
price down icon 1.26%
oil_gas_ep OXY
$39.83
price down icon 0.35%
자본화:     |  볼륨(24시간):