Devon Energy Corporation Common Stockのデータ

Devon Energy Corporation Common Stockの基本情報

名前 Devon Energy Corporation Common Stock
ティッカー DVN
国 United States
上場年 nan
セクター Energy

Devon Energy Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.12 20.36 20.59 20.87 14469200.0 20.87
2021-02-12 20.0 18.97 19.1 19.98 9125700.0 19.98
2021-02-11 19.53 18.69 19.52 19.3 7221000.0 19.3
2021-02-10 19.84 18.85 18.97 19.73 11604800.0 19.73
2021-02-09 19.14 18.4 18.95 18.87 8261000.0 18.87
2021-02-08 18.9 18.03 18.12 18.75 10309200.0 18.75
2021-02-05 18.81 17.86 18.63 17.9 9425300.0 17.9
2021-02-04 18.38 17.67 18.35 18.15 7402600.0 18.15
2021-02-03 18.25 17.14 17.18 18.2 10508800.0 18.2
2021-02-02 17.52 16.85 17.27 16.96 10544500.0 16.96
2021-02-01 16.97 16.17 16.8 16.76 9160500.0 16.76
2021-01-29 17.61 16.31 17.01 16.46 11201200.0 16.46
2021-01-28 17.56 16.66 17.42 17.2 12285600.0 17.2
2021-01-27 17.57 16.11 16.46 17.21 15504100.0 17.21
2021-01-26 17.93 16.83 17.68 16.85 11023100.0 16.85
2021-01-25 17.63 16.69 17.53 17.37 15034500.0 17.37
2021-01-22 18.08 17.3 17.8 17.8 16633700.0 17.8
2021-01-21 19.99 17.48 19.91 18.39 21218000.0 18.39
2021-01-20 20.3 19.5 20.24 19.97 10245700.0 19.97
2021-01-19 20.14 19.52 19.99 20.0 10915400.0 20.0
2021-01-15 19.94 18.99 19.9 19.57 12581100.0 19.57
2021-01-14 20.77 19.25 19.27 20.28 12994700.0 20.28
2021-01-13 19.72 19.01 19.66 19.13 10870300.0 19.13
2021-01-12 19.88 18.36 18.72 19.71 17082400.0 19.71
2021-01-11 18.39 17.3 17.57 18.33 10891100.0 18.33
2021-01-08 18.85 17.92 18.79 18.11 13952000.0 18.11
2021-01-07 19.27 17.97 18.13 18.57 21497600.0 18.57
2021-01-06 18.65 17.51 17.7 18.32 89656100.0 18.32
2021-01-05 17.94 16.35 16.38 17.36 17603600.0 17.36
2021-01-04 16.43 15.71 16.0 16.13 10303800.0 16.13
2020-12-31 16.21 15.65 15.99 15.81 8596700.0 15.81
2020-12-30 16.23 15.25 15.31 16.14 8885700.0 16.14
2020-12-29 15.55 15.1 15.5 15.31 5649800.0 15.31
2020-12-28 15.65 15.24 15.5 15.35 5395600.0 15.35
2020-12-24 15.7 15.13 15.68 15.33 2793200.0 15.33
2020-12-23 15.93 14.93 15.2 15.66 6573800.0 15.66
2020-12-22 15.35 14.81 15.32 14.83 5470700.0 14.83
2020-12-21 15.49 14.34 14.66 15.3 10013600.0 15.3
2020-12-18 16.25 15.44 16.05 15.63 18161900.0 15.63
2020-12-17 16.28 15.72 16.11 16.1 10290000.0 16.1
2020-12-16 16.08 15.46 15.93 15.91 11101600.0 15.91
2020-12-15 15.83 15.22 15.56 15.79 6705600.0 15.79
2020-12-14 16.6 15.36 16.54 15.37 8244700.0 15.37
2020-12-11 16.49 15.94 16.47 16.16 6840700.0 16.16
2020-12-10 16.72 15.48 15.58 16.57 9436700.0 16.57
2020-12-09 16.35 15.35 16.21 15.71 11767500.0 15.6
2020-12-08 16.5 15.67 15.75 15.97 10695900.0 15.86
2020-12-07 16.52 15.9 16.41 15.95 10100800.0 15.84
2020-12-04 16.74 15.66 15.75 16.72 13820300.0 16.6
2020-12-03 15.65 14.59 14.91 15.31 10305600.0 15.2
2020-12-02 15.28 13.78 13.9 14.8 11248500.0 14.7
2020-12-01 14.59 13.9 14.42 14.0 6990300.0 13.9
2020-11-30 14.63 13.96 14.57 13.99 11359000.0 13.89
2020-11-27 15.23 14.66 14.98 14.78 4805800.0 14.68
2020-11-25 15.33 14.85 15.08 15.12 8835500.0 15.01
2020-11-24 15.44 14.8 15.04 15.3 15283200.0 15.19
2020-11-23 14.53 13.43 13.49 14.48 13055800.0 14.38
2020-11-20 13.57 13.04 13.5 13.16 9144000.0 13.07
2020-11-19 13.59 12.66 12.76 13.56 13796600.0 13.47
2020-11-18 13.64 12.75 13.22 12.76 13030700.0 12.67
2020-11-17 13.11 12.27 12.4 13.11 10544300.0 13.02
2020-11-16 12.58 12.21 12.53 12.53 9010500.0 12.44
2020-11-13 11.83 11.29 11.34 11.78 6255500.0 11.7
2020-11-12 11.82 11.06 11.4 11.22 7156200.0 11.14
2020-11-11 11.95 11.57 11.94 11.66 9466900.0 11.58
2020-11-10 11.78 11.2 11.55 11.76 12157100.0 11.68
2020-11-09 11.88 10.83 10.83 11.33 17784200.0 11.25
2020-11-06 10.28 9.73 9.95 9.77 13372700.0 9.7
2020-11-05 10.35 9.66 9.75 10.05 14737800.0 9.98
2020-11-04 10.02 9.3 9.71 9.81 16190000.0 9.74
2020-11-03 9.9 9.44 9.69 9.64 9360000.0 9.57
2020-11-02 9.58 8.67 9.07 9.43 9494800.0 9.36
2020-10-30 8.93 8.34 8.44 8.93 15694900.0 8.87
2020-10-29 8.46 7.73 7.89 8.45 12843600.0 8.39
2020-10-28 8.45 8.01 8.39 8.1 10995600.0 8.04
2020-10-27 8.85 8.6 8.72 8.69 8523700.0 8.63
2020-10-26 9.18 8.68 9.12 8.81 9174100.0 8.75
2020-10-23 9.56 9.21 9.41 9.36 8760000.0 9.29
2020-10-22 9.38 8.64 8.64 9.34 10617000.0 9.27
2020-10-21 9.0 8.62 8.88 8.63 13997300.0 8.57
2020-10-20 9.12 8.73 8.92 8.97 10046500.0 8.91
2020-10-19 9.09 8.77 9.05 8.86 8942500.0 8.8
2020-10-16 9.47 8.94 9.38 8.95 9136600.0 8.89
2020-10-15 9.44 8.93 9.12 9.42 10028800.0 9.35
2020-10-14 9.87 9.3 9.57 9.32 11721100.0 9.25
2020-10-13 9.97 9.48 9.8 9.5 8267600.0 9.43
2020-10-12 10.03 9.76 10.0 9.86 6470900.0 9.79
2020-10-09 10.46 10.0 10.41 10.07 8986300.0 10.0
2020-10-08 10.33 9.84 9.97 10.32 8722000.0 10.25
2020-10-07 9.95 9.59 9.8 9.87 9363500.0 9.8
2020-10-06 10.59 9.69 10.45 9.73 11454000.0 9.66
2020-10-05 10.16 9.62 9.87 10.15 12036800.0 10.08
2020-10-02 9.86 8.65 8.7 9.6 14637600.0 9.53
2020-10-01 9.54 9.02 9.41 9.1 12066500.0 9.04
2020-09-30 9.76 9.4 9.61 9.46 12233800.0 9.39
2020-09-29 9.77 8.97 9.76 9.57 25306900.0 9.5
2020-09-28 10.02 8.99 9.56 9.8 39400900.0 9.73
2020-09-25 8.97 8.68 8.77 8.82 6859700.0 8.76
2020-09-24 9.14 8.43 8.64 8.96 9167500.0 8.9
2020-09-23 9.34 8.68 9.26 8.68 6896800.0 8.62
2020-09-22 9.49 9.11 9.34 9.2 5359300.0 9.14
2020-09-21 9.46 9.13 9.38 9.27 5664200.0 9.21
2020-09-18 10.07 9.67 9.91 9.78 12580600.0 9.71
2020-09-17 9.97 9.46 9.51 9.95 6791100.0 9.88
2020-09-16 9.93 9.22 9.4 9.76 7845100.0 9.69
2020-09-15 9.39 9.13 9.17 9.23 8890400.0 9.17
2020-09-14 9.22 8.9 9.04 9.12 6228100.0 9.06
2020-09-11 9.02 8.66 8.79 8.97 10429000.0 8.91
2020-09-10 9.69 8.86 9.58 8.87 12149700.0 8.7
2020-09-09 9.79 9.37 9.77 9.58 7062100.0 9.39
2020-09-08 10.25 9.49 10.21 9.62 11081000.0 9.43
2020-09-04 10.77 10.35 10.61 10.55 5498300.0 10.35
2020-09-03 10.77 10.39 10.48 10.47 8122500.0 10.27
2020-09-02 10.94 10.59 10.91 10.66 8443800.0 10.45
2020-09-01 11.07 10.62 10.76 10.91 5748500.0 10.7
2020-08-31 11.14 10.75 11.1 10.87 5002400.0 10.66
2020-08-28 11.23 10.79 10.84 11.1 5612100.0 10.89
2020-08-27 10.87 10.52 10.76 10.76 5458400.0 10.55
2020-08-26 11.1 10.68 11.0 10.7 5244400.0 10.49
2020-08-25 11.07 10.71 10.9 10.98 5796300.0 10.77
2020-08-24 10.92 10.47 10.54 10.78 5946900.0 10.57
2020-08-21 10.71 10.38 10.67 10.44 4932300.0 10.24
2020-08-20 11.02 10.68 10.86 10.69 5064600.0 10.48
2020-08-19 11.4 11.06 11.34 11.09 6724900.0 10.88
2020-08-18 11.72 11.29 11.64 11.34 6895200.0 11.12
2020-08-17 12.04 11.54 12.01 11.74 6810000.0 11.51
2020-08-14 12.12 11.58 11.77 12.12 4218100.0 11.89
2020-08-13 12.36 11.83 12.21 11.84 7692500.0 11.61
2020-08-12 12.75 12.31 12.67 12.51 6984000.0 12.01
2020-08-11 13.25 12.3 13.04 12.36 8952600.0 11.87
2020-08-10 12.7 12.12 12.25 12.64 10311300.0 12.14
2020-08-07 12.17 11.43 11.57 12.11 9433600.0 11.63
2020-08-06 12.05 11.64 11.9 11.77 9407300.0 11.3
2020-08-05 12.14 11.55 11.86 12.04 14173300.0 11.56
2020-08-04 11.32 10.55 10.57 11.09 11389200.0 10.65
2020-08-03 10.77 10.28 10.51 10.6 6596700.0 10.18
2020-07-31 10.52 10.13 10.23 10.49 7554300.0 10.07
2020-07-30 10.59 10.16 10.52 10.34 7693300.0 9.93
2020-07-29 10.85 10.27 10.41 10.84 7501100.0 10.41
2020-07-28 10.68 10.31 10.36 10.34 5853400.0 9.93
2020-07-27 10.7 10.26 10.67 10.43 7119200.0 10.02
2020-07-24 11.09 10.67 10.85 10.7 5428000.0 10.28
2020-07-23 11.22 10.76 10.87 10.88 9173000.0 10.45
2020-07-22 11.25 10.88 11.14 11.07 9684400.0 10.63
2020-07-21 11.63 10.69 10.69 11.35 14806900.0 10.9
2020-07-20 10.58 10.18 10.26 10.27 7694900.0 9.86
2020-07-17 10.93 10.2 10.72 10.29 6260700.0 9.88
2020-07-16 10.97 10.33 10.61 10.67 6045600.0 10.25
2020-07-15 10.83 10.47 10.73 10.74 7685500.0 10.31
2020-07-14 10.43 9.74 9.91 10.43 8370700.0 10.02
2020-07-13 10.46 9.83 10.2 9.96 8218600.0 9.56
2020-07-10 10.24 9.61 9.69 10.19 8822300.0 9.79
2020-07-09 10.43 9.78 10.32 9.8 8992400.0 9.41
2020-07-08 10.5 10.09 10.31 10.36 9995400.0 9.95
2020-07-07 11.0 10.33 10.97 10.35 10357100.0 9.94
2020-07-06 11.73 10.98 11.5 11.16 8733500.0 10.72
2020-07-02 11.66 11.14 11.47 11.24 8120800.0 10.79
2020-07-01 11.8 10.98 11.36 11.1 9292600.0 10.66
2020-06-30 11.43 10.78 10.95 11.34 8480700.0 10.89
2020-06-29 11.2 10.76 10.92 11.12 8126000.0 10.68
2020-06-26 11.57 10.85 11.56 10.94 9114100.0 10.51
2020-06-25 11.79 11.06 11.11 11.7 8708200.0 11.24
2020-06-24 12.17 11.25 12.11 11.25 11073100.0 10.8
2020-06-23 13.0 12.28 12.91 12.38 9560800.0 11.89
2020-06-22 12.98 12.56 12.91 12.7 6084900.0 12.2
2020-06-19 13.66 12.73 13.42 12.94 15559700.0 12.43
2020-06-18 13.14 12.37 12.44 12.95 6611000.0 12.44
2020-06-17 13.31 12.6 13.2 12.63 7573500.0 12.13
2020-06-16 13.88 12.8 13.87 13.3 10065500.0 12.77
2020-06-15 13.09 11.82 12.01 12.89 7482400.0 12.38
2020-06-12 13.09 12.11 13.03 12.8 8104700.0 12.29
2020-06-11 13.22 11.92 12.2 12.2 9180400.0 11.61
2020-06-10 14.5 13.35 14.15 13.67 12575600.0 13.01
2020-06-09 15.03 14.22 15.0 14.55 10895900.0 13.85
2020-06-08 15.76 14.54 15.65 15.76 13064200.0 15.0
2020-06-05 14.9 13.5 13.51 14.6 15550300.0 13.89
2020-06-04 12.82 12.08 12.35 12.72 10409200.0 12.1
2020-06-03 12.59 12.08 12.4 12.52 8261400.0 11.91
2020-06-02 12.22 11.86 11.88 12.16 8460800.0 11.57
2020-06-01 11.88 10.62 10.8 11.7 12174000.0 11.13
2020-05-29 11.56 10.77 11.5 10.81 43105600.0 10.29
2020-05-28 12.4 11.57 12.39 11.66 11208700.0 11.1
2020-05-27 12.5 11.78 12.5 12.43 9418900.0 11.83
2020-05-26 12.79 12.11 12.74 12.31 9076900.0 11.71
2020-05-22 12.25 11.8 12.15 12.14 8327800.0 11.55
2020-05-21 12.61 12.05 12.49 12.29 8138600.0 11.7
2020-05-20 12.87 12.36 12.62 12.42 10717300.0 11.82
2020-05-19 13.16 12.3 13.14 12.31 9861100.0 11.71
2020-05-18 13.36 12.63 12.86 13.12 10694600.0 12.49
2020-05-15 12.34 11.51 11.61 11.95 8335400.0 11.37
2020-05-14 12.06 10.79 11.21 11.66 7713900.0 11.1
2020-05-13 12.27 11.29 12.25 11.53 9738800.0 10.97
2020-05-12 13.08 12.4 12.64 12.4 8834000.0 11.8
2020-05-11 12.78 12.25 12.5 12.46 8113500.0 11.86
2020-05-08 12.72 12.25 12.32 12.7 7419100.0 12.09
2020-05-07 12.43 11.91 11.95 12.01 8928300.0 11.43
2020-05-06 12.05 11.25 11.9 11.49 10874300.0 10.93
2020-05-05 12.25 11.11 12.16 11.18 8942300.0 10.64
2020-05-04 11.43 10.64 10.86 11.42 6554300.0 10.87
2020-05-01 12.2 11.04 11.92 11.15 7152100.0 10.61
2020-04-30 12.85 11.9 12.81 12.47 10381000.0 11.87
2020-04-29 12.9 11.35 11.51 12.63 11865400.0 12.02
2020-04-28 11.25 10.66 11.03 10.97 8856000.0 10.44
2020-04-27 10.89 9.88 10.3 10.76 7466800.0 10.24
2020-04-24 11.23 10.19 10.9 10.52 16018600.0 10.01
2020-04-23 11.0 10.05 10.13 10.57 12396400.0 10.06
2020-04-22 9.82 9.33 9.58 9.74 7396700.0 9.27
2020-04-21 9.27 8.58 8.69 9.05 14497600.0 8.61
2020-04-20 9.58 8.3 8.39 9.16 12798900.0 8.72
2020-04-17 9.25 8.13 8.18 9.22 12742900.0 8.77
2020-04-16 8.63 8.08 8.6 8.09 6949200.0 7.7
2020-04-15 8.73 8.05 8.35 8.67 10246900.0 8.25
2020-04-14 9.72 8.87 9.42 9.11 11435600.0 8.67
2020-04-13 10.34 9.43 10.26 9.71 11422400.0 9.24
2020-04-09 10.56 8.86 10.1 9.67 24421200.0 9.2
2020-04-08 9.44 8.62 9.03 9.41 11611300.0 8.95
2020-04-07 10.08 8.64 9.59 8.71 14770900.0 8.29
2020-04-06 8.89 8.2 8.46 8.8 13542100.0 8.37
2020-04-03 8.57 7.56 8.3 8.38 17941900.0 7.97
2020-04-02 9.04 7.07 7.29 7.79 24076400.0 7.41
2020-04-01 6.94 6.22 6.57 6.79 16931500.0 6.46
2020-03-31 7.45 6.68 6.68 6.91 14607600.0 6.58
2020-03-30 6.52 5.46 6.16 6.35 19194700.0 6.04
2020-03-27 6.96 6.21 6.94 6.29 13563100.0 5.99
2020-03-26 7.6 6.75 7.31 7.36 13399600.0 7.0
2020-03-25 7.79 6.64 7.38 7.16 12033100.0 6.81
2020-03-24 7.63 6.37 6.8 7.41 14859800.0 7.05
2020-03-23 6.59 5.7 6.02 6.18 13426500.0 5.88
2020-03-20 7.34 5.94 6.74 6.08 18814900.0 5.79
2020-03-19 6.55 5.26 5.51 6.55 14057900.0 6.23
2020-03-18 5.96 4.7 5.88 5.41 14374600.0 5.15
2020-03-17 7.87 6.36 7.6 6.46 13441300.0 6.15
2020-03-16 8.36 6.5 7.1 7.57 14135800.0 7.2
2020-03-13 8.71 7.19 8.13 8.7 18626600.0 8.28
2020-03-12 8.1 7.01 7.76 7.27 14551000.0 6.92
2020-03-11 8.94 8.09 8.42 8.41 15483400.0 7.92
2020-03-10 9.4 7.82 9.38 9.01 20134700.0 8.48
2020-03-09 9.77 8.03 9.15 8.37 24783100.0 7.88
2020-03-06 15.22 13.01 15.16 13.37 13648400.0 12.59
2020-03-05 16.1 15.46 15.63 15.95 9800200.0 15.02
2020-03-04 16.55 15.69 16.15 16.26 8787200.0 15.31
2020-03-03 16.81 15.48 16.22 15.79 11433000.0 14.87
2020-03-02 16.67 15.41 16.53 16.31 11012000.0 15.36
2020-02-28 16.32 14.79 14.93 16.24 13850500.0 15.29
2020-02-27 16.73 15.4 15.83 15.67 13203400.0 14.75
2020-02-26 17.93 16.69 17.87 16.72 10340400.0 15.74
2020-02-25 19.36 17.61 19.21 17.78 10388900.0 16.74
2020-02-24 19.93 19.1 19.93 19.18 10968800.0 18.06
2020-02-21 21.73 20.85 21.7 20.97 9274000.0 19.74
2020-02-20 22.62 22.06 22.33 22.15 7706300.0 20.85
2020-02-19 23.03 22.16 22.52 22.72 10966700.0 21.39
2020-02-18 22.56 22.01 22.5 22.16 9680000.0 20.86