Devon Energy Corporation - DVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	33.02	33.3	33.3	33.63	32.73	9.73M
July 23, 2025	32.99	33.24	33.24	33.53	32.74	6.6M
July 22, 2025	32.47	32.81	32.81	33.04	32.45	6.16M
July 21, 2025	32.9	32.35	32.35	33.02	32.3	4.94M
July 18, 2025	33.16	32.85	32.85	33.63	32.76	7.13M
July 17, 2025	31.72	32.78	32.78	32.82	31.63	6.66M
July 16, 2025	32.18	31.75	31.75	32.33	31.45	11.51M
July 15, 2025	33.32	32.17	32.17	33.35	32.15	6.96M
July 14, 2025	33.77	33.2	33.2	33.81	33.07	6.96M
July 11, 2025	33.76	33.97	33.97	34.32	33.62	5.72M
July 10, 2025	34.2	33.95	33.95	34.59	33.7	7.7M
July 09, 2025	34.75	34.59	34.59	35.03	34.23	6.31M
July 08, 2025	32.91	34.92	34.92	35.19	32.72	16.07M
July 07, 2025	32.98	32.68	32.68	33.38	32.13	7.53M
July 03, 2025	33.39	33.23	33.23	33.53	33.1	2.85M
July 02, 2025	33.21	33.41	33.41	33.47	32.53	6.82M
July 01, 2025	31.82	32.65	32.65	32.99	31.49	7.28M
June 30, 2025	32.12	31.81	31.81	32.15	31.72	5.84M
June 27, 2025	32.4	32.25	32.25	32.51	32	5.94M
June 26, 2025	32.2	32.48	32.48	32.8	32.19	6.19M
June 25, 2025	32.25	32.13	32.13	32.51	32.05	6.36M
June 24, 2025	32.13	32.34	32.34	32.85	32.1	6.7M
June 23, 2025	34.87	32.83	32.83	35	32.72	15.66M
June 20, 2025	34.12	34.29	34.29	34.39	33.76	14.74M
June 18, 2025	35	34.04	34.04	35.42	33.89	11.39M
June 17, 2025	35.08	34.69	34.69	35.48	34.58	8.38M
June 16, 2025	34.4	34.62	34.62	35.19	34.27	9.28M
June 13, 2025	35.26	35.11	35.11	35.6	34.65	12.61M
June 12, 2025	34.32	34.33	34.33	34.36	33.67	6.11M
June 11, 2025	33.77	34.47	34.47	34.71	33.44	8.61M
June 10, 2025	32.99	33.47	33.47	33.91	32.99	6.32M
June 09, 2025	32.51	32.65	32.65	33	32.29	5.32M
June 06, 2025	31.86	32.28	32.28	32.43	31.86	4.77M
June 05, 2025	31.89	31.42	31.42	31.9	31.32	4.92M
June 04, 2025	32.01	31.56	31.56	32.49	31.48	8.12M
June 03, 2025	31.14	32.01	32.01	32.3	30.8	6.77M
June 02, 2025	31.18	31.14	31.14	31.25	30.75	10.16M
May 30, 2025	30.75	30.27	30.27	30.84	30.24	6.84M
May 29, 2025	31	31.11	31.11	31.16	30.57	8.82M
May 28, 2025	31.66	30.86	30.86	31.79	30.83	6.97M
May 27, 2025	31.5	31.35	31.35	31.5	30.91	6.89M
May 23, 2025	30.66	31.16	31.16	31.24	30.61	6.88M
May 22, 2025	31.17	31.14	31.14	31.37	30.62	6.81M
May 21, 2025	32	31.51	31.51	32.24	31.5	6.08M

Devon Energy Corporation (DVN) NYSE