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.
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.
IPO Date 17th of March 1992 | 200 Day MA 45.3285 | 50 Day MA 39.9632 | Beta 2.071 |
Devon |
Sharpe Ratio = -0.1174
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | DVN |
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 Price | August 29, 2024 | 44.51 |
Lowest Price | September 26, 2024 | 37.87 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 642 M | 339.2 M | |
Net Income Applicable To Common Shares | 5.4 B | 5.7 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.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick 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.
Risk Adjusted Performance | (0.08) | |||
Jensen Alpha | (0.25) | |||
Total Risk Alpha | (0.38) | |||
Treynor Ratio | (0.28) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.