Home |
Free Dividend Report |
DVN Dividend History |
DVN Historical Stock Prices |
Preferred Stock Newsletter |
DVN Options Chain |
DVN Message Board |
Devon Energy (DVN) has the following price history information. Looking back at DVN historical stock prices for the last five trading days, on April 17, 2024, DVN opened at $52.04, traded as high as $52.65 and as low as $51.44, and closed at $51.67. Trading volume was a total of 6.18M shares. On April 18, 2024, DVN opened at $51.94, traded as high as $52.15 and as low as $51.23, and closed at $51.43. Trading volume was a total of 5.17M shares. On April 19, 2024, DVN opened at $51.53, traded as high as $52.44 and as low as $51.42, and closed at $51.83. Trading volume was a total of 5.08M shares. On April 22, 2024, DVN opened at $51.56, traded as high as $52.55 and as low as $51.11, and closed at $52.13. Trading volume was a total of 6.36M shares. On April 23, 2024, DVN opened at $51.97, traded as high as $52.71 and as low as $51.62, and closed at $52.57. Trading volume was a total of 4.17M shares.
DVN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Devon Energy shares, starting with a $10,000 purchase of DVN, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 04/23/2024 | ||
Start price/share: | $70.40 | ||
End price/share: | $52.57 | ||
Starting shares: | 142.05 | ||
Ending shares: | 200.38 | ||
Dividends reinvested/share: | $14.12 | ||
Total return: | 5.34% | ||
Average Annual Total Return: | 0.52% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $10,532.49 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 04/23/2024 | ||
Start price/share: | $70.40 | ||
End price/share: | $52.57 | ||
Dividends collected/share: | $14.12 | ||
Total return: | -5.27% | ||
Average Annual Total Return: | -0.54% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $9,472.79 | ||
Years: | 10.00 |
DVN Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/17/2024 | $52.04 | $52.65 | $51.44 | $51.67 | 6.18M |
04/18/2024 | $51.94 | $52.15 | $51.23 | $51.43 | 5.17M |
04/19/2024 | $51.53 | $52.44 | $51.42 | $51.83 | 5.08M |
04/22/2024 | $51.56 | $52.55 | $51.11 | $52.13 | 6.36M |
04/23/2024 | $51.97 | $52.71 | $51.62 | $52.57 | 4.17M |
About Devon Energy |
Devon Energy is an independent energy company engaged primarily in the exploration, development and production of oil, natural gas and natural gas liquids. Co.'s operations are concentrated in various onshore areas in U.S. Co. focuses on various U.S. oil and liquids plays located in the Delaware Basin, Anadarko Basin, Williston Basin, Eagle Ford and Powder River Basin. |
DVN Historical Closing Prices | |
Date | Close |
04/17/2024 | $51.67 |
04/18/2024 | $51.43 |
04/19/2024 | $51.83 |
04/22/2024 | $52.13 |
04/23/2024 | $52.57 |
Energy Historical Prices |
DVN is categorized under the Energy sector; below are some other companies in the same sector:
DVR Historical Stock Prices Also explore: DVN shares outstanding history
Free DVN Email Alerts:
|
DVN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.