Stockscreener 앱 받기
31.74
0.91%
-0.29
시간 외 거래:
31.78
0.04
+0.13%
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $32.24 | $31.55 | $0.685 | 7,602,224.0 | -0.91% |
| 2025-10-16 | $32.84 | $31.64 | $1.20 | 6,778,249.0 | -1.78% |
| 2025-10-15 | $33.25 | $32.27 | $0.975 | 5,386,166.0 | -0.31% |
| 2025-10-14 | $33.12 | $32.26 | $0.8595 | 8,170,358.0 | -1.51% |
| 2025-10-13 | $33.25 | $32.55 | $0.70 | 4,922,518.0 | +2.18% |
| 2025-10-10 | $34.03 | $32.49 | $1.54 | 11,015,871.0 | -5.39% |
| 2025-10-09 | $35.75 | $34.29 | $1.46 | 6,864,391.0 | -1.77% |
| 2025-10-08 | $35.00 | $34.25 | $0.75 | 11,519,815.0 | -0.06% |
| 2025-10-07 | $35.00 | $33.99 | $1.01 | 6,926,244.0 | +0.23% |
| 2025-10-06 | $35.36 | $34.57 | $0.79 | 4,804,158.0 | +1.01% |
| 2025-10-03 | $34.91 | $34.37 | $0.5343 | 6,406,517.0 | +0.70% |
| 2025-10-02 | $35.48 | $34.18 | $1.30 | 7,224,270.0 | -2.83% |
| 2025-10-01 | $35.54 | $34.75 | $0.79 | 6,126,971.0 | +0.74% |
| 2025-09-30 | $35.36 | $34.52 | $0.845 | 9,096,070.0 | -1.30% |
| 2025-09-29 | $36.82 | $35.34 | $1.48 | 9,351,714.0 | -3.97% |
| 2025-09-26 | $37.26 | $35.79 | $1.47 | 9,190,287.0 | +3.44% |
| 2025-09-25 | $35.85 | $35.03 | $0.8199 | 6,058,346.0 | +1.56% |
| 2025-09-24 | $35.70 | $34.87 | $0.825 | 5,340,968.0 | +2.12% |
| 2025-09-23 | $35.49 | $33.99 | $1.50 | 8,254,062.0 | +2.25% |
| 2025-09-22 | $33.99 | $33.58 | $0.415 | 6,742,486.0 | -0.71% |
| 2025-09-19 | $34.81 | $33.92 | $0.89 | 13,569,654.0 | -3.00% |
| 2025-09-18 | $35.60 | $34.73 | $0.87 | 6,093,327.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $35.75 | $31.55 | $4.20 | 101,349,976.0 | -9.47% |
| 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% |
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% |
0.09%
0.76%
자본화:
|
볼륨(24시간):