Historical Stock Price
ETFs Holding DVN »    DVN Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/21/2024 $43.72 $44.63 $43.65 $44.11 7.52M
02/22/2024 $43.69 $44.27 $43.32 $43.97 10.89M
02/23/2024 $43.51 $44.12 $43.13 $43.88 7.03M
02/26/2024 $43.73 $44.35 $43.48 $43.83 8.16M
02/27/2024 $44.13 $44.63 $43.95 $44.32 7.46M
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 stock prices picture
Devon Energy (DVN) has the following price history information. Looking back at DVN historical stock prices for the last five trading days, on February 21, 2024, DVN opened at $43.72, traded as high as $44.63 and as low as $43.65, and closed at $44.11. Trading volume was a total of 7.52M shares. On February 22, 2024, DVN opened at $43.69, traded as high as $44.27 and as low as $43.32, and closed at $43.97. Trading volume was a total of 10.89M shares. On February 23, 2024, DVN opened at $43.51, traded as high as $44.12 and as low as $43.13, and closed at $43.88. Trading volume was a total of 7.03M shares. On February 26, 2024, DVN opened at $43.73, traded as high as $44.35 and as low as $43.48, and closed at $43.83. Trading volume was a total of 8.16M shares. On February 27, 2024, DVN opened at $44.13, traded as high as $44.63 and as low as $43.95, and closed at $44.32. Trading volume was a total of 7.46M shares.

DVN Historical Stock Prices By Date:

DVN historical cagr picture

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: 03/03/2014
End date: 02/27/2024
Start price/share: $63.78
End price/share: $44.32
Starting shares: 156.79
Ending shares: 219.93
Dividends reinvested/share: $13.90
Total return: -2.53%
Average Annual Total Return: -0.26%
Starting investment: $10,000.00
Ending investment: $9,743.16
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/03/2014
End date: 02/27/2024
Start price/share: $63.78
End price/share: $44.32
Dividends collected/share: $13.90
Total return: -8.72%
Average Annual Total Return: -0.91%
Starting investment: $10,000.00
Ending investment: $9,126.83
Years: 9.99
Date Close
02/21/2024$44.11
02/22/2024$43.97
02/23/2024$43.88
02/26/2024$43.83
02/27/2024$44.32
DVN is categorized under the Energy sector; below are some other companies in the same sector:

DVR Historical Stock Prices
DWSN Historical Stock Prices
E Historical Stock Prices
EBY Historical Stock Prices
EC Historical Stock Prices
ECA Historical Stock Prices
ECR Historical Stock Prices
EEN Historical Stock Prices
EEP Historical Stock Prices
EEQ Historical Stock Prices

Also explore: DVN shares outstanding history

Email EnvelopeFree DVN Email Alerts:
Get Dividend Alerts
Get SEC Filing 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.