Devon Energy Stock Price History

DVN Stock  USD 38.70  0.40  1.04%   
Below is the normalized historical share price chart for Devon Energy extending back to July 30, 1985. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Devon Energy stands at 38.70, as last reported on the 21st of November, with the highest price reaching 38.99 and the lowest price hitting 38.40 during the day.
IPO Date
17th of March 1992
200 Day MA
45.3285
50 Day MA
39.9632
Beta
2.071
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Devon Stock, it is important to understand the factors that can impact its price. Devon Energy secures Sharpe Ratio (or Efficiency) of -0.12, which denotes the company had a -0.12% return per unit of risk over the last 3 months. Devon Energy exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Devon Energy's Standard Deviation of 1.65, mean deviation of 1.26, and Variance of 2.73 to check the risk estimate we provide.
  
At this time, Devon Energy's Stock Based Compensation is very stable compared to the past year. As of the 21st of November 2024, Stock Based Compensation To Revenue is likely to grow to 0.01, while Total Stockholder Equity is likely to drop about 9 B. . At this time, Devon Energy's Price To Sales Ratio is very stable compared to the past year. As of the 21st of November 2024, Price Earnings Ratio is likely to grow to 8.11, while Price Book Value Ratio is likely to drop 1.46. Devon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1174

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsDVN

Estimated Market Risk

 1.65
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.19
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.12
  actual daily
0
Most of other assets perform better
Based on monthly moving average Devon Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Devon Energy by adding Devon Energy to a well-diversified portfolio.
Price Book
1.7622
Enterprise Value Ebitda
4.4359
Price Sales
1.7317
Shares Float
651.8 M
Dividend Share
2

Devon Energy Stock Price History Chart

There are several ways to analyze Devon Stock price data. The simplest method is using a basic Devon candlestick price chart, which shows Devon Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 29, 202444.51
Lowest PriceSeptember 26, 202437.87

Devon Energy November 21, 2024 Stock Price Synopsis

Various analyses of Devon Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Devon Stock. It can be used to describe the percentage change in the price of Devon Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Devon Stock.
Devon Energy Price Daily Balance Of Power 0.68 
Devon Energy Price Rate Of Daily Change 1.01 
Devon Energy Price Action Indicator 0.21 
Devon Energy Accumulation Distribution 108,381 

Devon Energy November 21, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Devon Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Devon Energy intraday prices and daily technical indicators to check the level of noise trading in Devon Stock and then apply it to test your longer-term investment strategies against Devon.

Devon Stock Price History Data

The price series of Devon Energy for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 6.77 with a coefficient of variation of 4.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 40.62. The median price for the last 90 days is 40.37. The company completed 2:1 stock split on 16th of November 2004. Devon Energy completed dividends distribution on 2024-12-13.
OpenHighLowCloseVolume
11/21/2024 38.55  38.99  38.40  38.70  7,162,335 
11/20/2024 37.95  38.79  37.93  38.30  5,758,359 
11/19/2024 38.20  38.56  37.89  37.91  8,007,208 
11/18/2024 38.80  39.17  38.50  38.77  5,690,275 
11/15/2024 39.21  39.74  38.34  38.47  5,005,092 
11/14/2024 39.47  39.63  38.90  39.38  4,255,901 
11/13/2024 38.43  39.35  37.94  39.11  8,293,730 
11/12/2024 39.09  39.36  38.30  38.34  8,009,644 
11/11/2024 38.71  39.10  38.36  38.96  8,232,759 
11/08/2024 38.82  39.19  38.64  38.87  8,611,882 
11/07/2024 39.80  39.80  38.79  38.89  12,562,063 
11/06/2024 39.70  40.54  38.29  40.02  17,773,474 
11/05/2024 39.13  39.59  38.80  39.34  10,303,311 
11/04/2024 38.68  39.41  38.51  39.15  6,611,294 
11/01/2024 38.84  39.12  38.16  38.32  5,846,331 
10/31/2024 38.68  39.08  38.44  38.68  5,965,913 
10/30/2024 38.42  38.85  38.16  38.35  4,957,412 
10/29/2024 38.50  38.69  38.07  38.14  5,796,842 
10/28/2024 38.18  38.88  37.97  38.59  8,436,546 
10/25/2024 39.84  40.02  38.86  39.19  9,277,888 
10/24/2024 39.71  39.86  39.26  39.51  4,219,876 
10/23/2024 39.89  40.02  39.20  39.51  7,035,319 
10/22/2024 40.28  40.44  39.96  40.17  3,934,650 
10/21/2024 40.92  41.06  39.95  40.08  5,354,011 
10/18/2024 40.46  40.69  40.08  40.66  6,873,318 
10/17/2024 40.71  40.90  39.70  40.58  21,523,080 
10/16/2024 41.47  41.61  40.63  40.69  6,574,006 
10/15/2024 41.43  41.84  41.01  41.20  7,266,743 
10/14/2024 42.57  42.92  42.40  42.87  5,810,235 
10/11/2024 42.65  43.30  42.55  42.96  5,152,178 
10/10/2024 42.15  42.99  41.92  42.86  6,624,542 
10/09/2024 41.28  42.13  41.12  41.96  6,263,597 
10/08/2024 41.84  41.96  41.03  41.68  6,390,357 
10/07/2024 42.42  43.03  42.33  42.61  8,347,423 
10/04/2024 42.40  42.54  41.86  42.42  9,255,491 
10/03/2024 40.52  41.91  40.40  41.79  11,695,123 
10/02/2024 40.50  40.73  39.93  40.50  7,153,731 
10/01/2024 38.76  40.15  38.66  39.76  12,605,482 
09/30/2024 38.91  39.51  38.67  39.12  9,040,950 
09/27/2024 38.29  39.06  38.22  38.96  8,562,561 
09/26/2024 39.20  39.40  37.77  37.87  16,982,704 
09/25/2024 40.73  40.89  39.77  39.80  7,059,211 
09/24/2024 41.85  41.88  40.92  41.01  6,895,484 
09/23/2024 40.79  41.49  40.53  41.12  6,136,119 
09/20/2024 40.79  40.89  40.20  40.79  12,846,623 
09/19/2024 41.13  41.43  40.78  40.97  6,469,493 
09/18/2024 40.18  41.10  40.06  40.37  5,996,618 
09/17/2024 39.55  40.56  39.41  40.46  7,490,746 
09/16/2024 39.75  40.18  39.39  39.64  7,139,014 
09/13/2024 39.78  40.09  39.36  39.45  8,672,858 
09/12/2024 39.51  40.00  38.95  39.57  8,038,092 
09/11/2024 39.81  39.82  38.59  39.49  10,260,750 
09/10/2024 40.94  40.97  39.66  39.79  7,926,379 
09/09/2024 41.04  41.39  40.82  40.94  7,694,679 
09/06/2024 41.64  41.91  40.63  40.89  6,226,394 
09/05/2024 42.18  42.27  41.47  41.62  5,320,855 
09/04/2024 42.72  42.99  41.64  41.78  6,316,431 
09/03/2024 43.48  43.60  42.34  42.55  6,388,470 
08/30/2024 44.05  44.35  43.89  44.29  5,832,476 
08/29/2024 44.45  44.84  44.02  44.51  4,365,549 
08/28/2024 43.80  44.38  43.76  44.10  3,651,223 

About Devon Energy Stock history

Devon Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Devon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Devon Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Devon Energy stock prices may prove useful in developing a viable investing in Devon Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding642 M339.2 M
Net Income Applicable To Common Shares5.4 B5.7 B

Devon Energy Stock Technical Analysis

Devon Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Devon Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Devon Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Latest Portfolios Now

   

Latest Portfolios

Quick portfolio dashboard that showcases your latest portfolios
All  Next Launch Module

Devon Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Devon Energy's price direction in advance. Along with the technical and fundamental analysis of Devon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Devon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Devon Energy offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Devon Energy's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Devon Energy Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Devon Energy Stock:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Devon Energy. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real.
To learn how to invest in Devon Stock, please use our How to Invest in Devon Energy guide.
You can also try the Companies Directory module to evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals.
Is Oil & Gas Exploration & Production space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Devon Energy. If investors know Devon will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Devon Energy listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.09)
Dividend Share
2
Earnings Share
5.4
Revenue Per Share
23.117
Quarterly Revenue Growth
(0.10)
The market value of Devon Energy is measured differently than its book value, which is the value of Devon that is recorded on the company's balance sheet. Investors also form their own opinion of Devon Energy's value that differs from its market value or its book value, called intrinsic value, which is Devon Energy's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Devon Energy's market value can be influenced by many factors that don't directly affect Devon Energy's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Devon Energy's value and its price as these two are different measures arrived at by different means. Investors typically determine if Devon Energy is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Devon Energy's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.