Stockscreener 앱 받기
36.43
1.65%
0.59
시간 외 거래:
36.41
-0.02
-0.05%
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-22 | $36.88 | $36.23 | $0.64 | 5,647,313.0 | +1.65% |
| 2025-12-19 | $36.40 | $35.78 | $0.62 | 17,503,033.0 | +0.34% |
| 2025-12-18 | $37.00 | $35.71 | $1.29 | 7,985,706.0 | -3.33% |
| 2025-12-17 | $37.04 | $35.61 | $1.43 | 10,011,787.0 | +5.30% |
| 2025-12-16 | $35.84 | $34.91 | $0.935 | 10,044,751.0 | -2.99% |
| 2025-12-15 | $37.26 | $36.04 | $1.22 | 10,439,613.0 | -3.60% |
| 2025-12-12 | $38.28 | $37.45 | $0.8349 | 7,067,792.0 | -0.05% |
| 2025-12-11 | $38.16 | $37.32 | $0.84 | 6,392,975.0 | -2.27% |
| 2025-12-10 | $38.48 | $37.07 | $1.41 | 8,124,249.0 | +2.70% |
| 2025-12-09 | $37.81 | $37.14 | $0.67 | 7,074,000.0 | -0.45% |
| 2025-12-08 | $38.18 | $37.12 | $1.05 | 8,505,528.0 | +0.27% |
| 2025-12-05 | $38.27 | $37.44 | $0.8351 | 7,561,787.0 | -0.64% |
| 2025-12-04 | $38.00 | $37.56 | $0.44 | 5,615,302.0 | +0.05% |
| 2025-12-03 | $38.01 | $37.52 | $0.485 | 9,078,115.0 | +1.15% |
| 2025-12-02 | $37.90 | $37.03 | $0.87 | 6,942,141.0 | -1.58% |
| 2025-12-01 | $38.12 | $36.97 | $1.15 | 9,072,877.0 | +2.16% |
| 2025-11-28 | $37.37 | $36.37 | $1.00 | 4,742,755.0 | +1.81% |
| 2025-11-26 | $36.72 | $35.78 | $0.935 | 7,678,111.0 | +1.62% |
| 2025-11-25 | $35.89 | $35.35 | $0.54 | 6,297,886.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.48 | $34.91 | $3.57 | 142,714,282.0 | -1.70% |
| 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% |
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% |
1.06%
0.83%
자본화:
|
볼륨(24시간):