36.99
price up icon3.44%   1.23
after-market 시간 외 거래: 37.10 0.11 +0.30%
loading

Devon Energy Corp 주식 (DVN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-17 $35.88 $34.34 $1.55 7,492,574.0 +1.26%
2025-09-16 $35.13 $33.89 $1.24 7,799,635.0 +3.55%
2025-09-15 $34.60 $33.73 $0.878 8,121,356.0 -2.88%
2025-09-12 $35.79 $34.77 $1.02 6,302,662.0 -1.47%
2025-09-11 $35.35 $34.77 $0.58 5,206,383.0 -0.65%
2025-09-10 $35.52 $34.20 $1.32 7,005,941.0 +3.53%
2025-09-09 $35.28 $34.31 $0.97 5,065,917.0 -0.58%
2025-09-08 $35.05 $34.12 $0.925 8,058,943.0 -0.72%
2025-09-05 $35.53 $34.34 $1.19 8,724,891.0 -2.30%
2025-09-04 $35.62 $34.67 $0.955 4,613,329.0 +1.43%
2025-09-03 $36.20 $34.92 $1.28 6,856,262.0 -3.68%
2025-09-02 $36.57 $35.66 $0.905 6,040,053.0 +0.89%
2025-08-29 $36.28 $35.80 $0.48 6,143,823.0 +0.61%
2025-08-28 $35.97 $35.25 $0.72 5,118,824.0 +0.90%

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
2025-09 $37.26 $33.58 $3.68 145,727,363.0 +2.47%
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

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 TPL
$954.28
price up icon 3.10%
oil_gas_ep EXE
$105.77
price up icon 1.33%
oil_gas_ep WDS
$15.35
price down icon 0.71%
oil_gas_ep EQT
$54.06
price up icon 0.24%
$148.25
price up icon 1.69%
자본화:     |  볼륨(24시간):