Devon Energy Corporation - DVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.05	31.74	31.74	32.24	31.56	7.61M
October 16, 2025	32.65	32.03	32.03	32.84	31.64	6.63M
October 15, 2025	33.06	32.61	32.61	33.25	32.28	5.38M
October 14, 2025	32.42	32.71	32.71	33.12	32.26	8.16M
October 13, 2025	32.95	33.21	33.21	33.25	32.55	4.93M
October 10, 2025	33.9	32.5	32.5	34.03	32.49	11M
October 09, 2025	35.25	34.35	34.35	35.75	34.29	6.87M
October 08, 2025	34.99	34.97	34.97	35	34.25	11.52M
October 07, 2025	34.76	34.99	34.99	35	33.99	6.92M
October 06, 2025	34.82	34.91	34.91	35.36	34.57	4.81M
October 03, 2025	34.49	34.56	34.56	34.91	34.37	6.4M
October 02, 2025	35	34.32	34.32	35.49	34.18	7.2M
October 01, 2025	34.94	35.32	35.32	35.54	34.75	4.46M
September 30, 2025	35.19	35.06	35.06	35.36	34.52	9.1M
September 29, 2025	36.81	35.52	35.52	36.82	35.34	9.38M
September 26, 2025	35.87	36.99	36.99	37.26	35.79	9.22M
September 25, 2025	35.07	35.76	35.76	35.85	35.03	6.07M
September 24, 2025	34.99	35.21	35.21	35.7	34.87	5.46M
September 23, 2025	34.09	34.48	34.48	35.49	33.99	8.03M
September 22, 2025	33.82	33.72	33.72	33.99	33.58	6.83M
September 19, 2025	34.79	33.96	33.96	34.8	33.92	13.19M
September 18, 2025	35.6	35.01	35.01	35.6	34.73	6.1M
September 17, 2025	34.72	35.41	35.41	35.89	34.34	7.5M
September 16, 2025	33.94	34.97	34.97	35.13	33.89	8.05M
September 15, 2025	34.59	33.77	33.77	34.6	33.73	9.1M
September 12, 2025	35.56	34.77	34.77	35.79	34.77	7.12M
September 11, 2025	35	35.29	35.29	35.35	34.77	6.24M
September 10, 2025	34.36	35.52	35.52	35.52	34.2	8.04M
September 09, 2025	34.72	34.31	34.31	35.28	34.31	5.07M
September 08, 2025	35.05	34.51	34.51	35.05	34.13	8.06M
September 05, 2025	35.04	34.76	34.76	35.53	34.34	8.73M
September 04, 2025	34.93	35.58	35.58	35.63	34.67	4.62M
September 03, 2025	35.83	35.08	35.08	36.2	34.92	6.91M
September 02, 2025	36	36.42	36.42	36.57	35.67	6.04M
August 29, 2025	35.81	36.1	36.1	36.28	35.8	6.14M
August 28, 2025	35.73	35.88	35.88	35.97	35.25	5.13M
August 27, 2025	35.23	35.56	35.56	35.99	35.1	6.49M
August 26, 2025	35.41	35.23	35.23	35.58	34.91	7.11M
August 25, 2025	35.14	35.77	35.77	35.81	34.9	6.68M
August 22, 2025	34.1	35.16	35.16	35.28	34.08	6.76M
August 21, 2025	33.62	33.89	33.89	34.06	33.31	4.43M
August 20, 2025	33.6	33.78	33.78	34	33.34	5.44M
August 19, 2025	33.38	33.58	33.58	34.11	33.35	6.23M
August 18, 2025	33.53	33.55	33.55	33.82	33.15	5.38M
August 15, 2025	33.8	33.69	33.69	34.09	33.59	5.37M
August 14, 2025	33.43	33.85	33.85	33.9	33.03	4.72M
August 13, 2025	33.24	33.62	33.62	33.62	32.95	5.82M
August 12, 2025	32.98	33.32	33.32	33.74	32.74	5.76M
August 11, 2025	33.27	32.87	32.87	33.57	32.55	8.54M
August 08, 2025	32.65	33.28	33.28	33.54	32.36	9.27M
August 07, 2025	33.05	32.39	32.39	33.66	32.28	10.93M
August 06, 2025	33	32.45	32.45	33.86	32.14	15.77M
August 05, 2025	32.04	32.31	32.31	32.44	31.65	9.81M
August 04, 2025	31.9	31.94	31.94	32.28	31.68	7.85M
August 01, 2025	32.81	32.14	32.14	33.01	31.73	8.89M
July 31, 2025	33.42	33.22	33.22	34.04	33.07	5.42M
July 30, 2025	33.94	33.76	33.76	34.16	33.51	6.41M
July 29, 2025	34.18	34.22	34.22	34.33	33.71	5.34M
July 28, 2025	33.34	34.09	34.09	34.12	33.3	7.17M
July 25, 2025	33.33	32.94	32.94	33.46	32.85	5.66M

Devon Energy Corporation (DVN) NYSE