Devon Energy Corporation (DVN) NYSE

36.20

-0.14(-0.39%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202536.5836.3536.3536.6336.123.6M
December 22, 202536.3636.4336.4236.8836.245.97M
December 19, 202535.7835.8435.8436.435.7817.3M
December 18, 202536.9935.7435.743735.716.1M
December 17, 202535.736.9536.9537.0435.619.67M
December 16, 202535.7235.0935.0935.8534.918.33M
December 15, 202537.2136.1736.1737.2636.0410.82M
December 12, 202538.1437.5237.5238.2837.465.85M
December 11, 202537.9537.5437.5438.1637.326.39M
December 10, 202537.438.4138.4138.4837.078.18M
December 09, 202537.3237.437.437.8137.147.09M
December 08, 202537.6637.5737.5738.1837.138.56M
December 05, 202537.5837.4737.4738.2737.447.67M
December 04, 202537.6737.7137.713837.563.98M
December 03, 202537.5837.6937.6938.0137.529.2M
December 02, 202537.937.2637.2637.937.036.96M
December 01, 202536.9937.8637.8638.1236.979.1M
November 28, 202536.4837.0637.0637.3736.374.44M
November 26, 202535.8536.436.436.7235.787.68M
November 25, 202535.6335.8235.8235.8935.356.31M
November 24, 202535.5235.9335.9336.1335.169.49M
November 21, 202535.0735.6535.6535.9934.7811.41M
November 20, 202535.6535.1635.1636.8834.9810.81M
November 19, 20253535.2835.2835.3934.717.9M
November 18, 202534.7535.8735.8736.1934.599.68M
November 17, 202535.8535.0735.0735.8934.856.74M
November 14, 202535.1935.8435.8435.8934.488.36M
November 13, 202535.3735.0435.0435.6834.678.33M
November 12, 202535.135.2235.2235.5334.7810.7M
November 11, 202534.1135.1635.1635.5834.119.89M
November 10, 202534.0233.9233.9234.233.346.81M
November 07, 202532.8133.733.733.7332.499.71M
November 06, 202533.3232.4332.4333.5932.0613.99M
November 05, 202532.4932.3432.3433.1232.298.42M
November 04, 202532.3532.5532.5532.6531.917.99M
November 03, 202532.4532.8232.8232.8331.937.41M
October 31, 202532.1232.4932.4932.5931.945.27M
October 30, 202531.7832.0132.0132.4931.656.25M
October 29, 202532.1832.0532.0532.5231.956.93M
October 28, 202532.7332.0132.0132.78326.39M
October 27, 202533.0332.9332.9333.3932.795.76M
October 24, 202533.632.9732.9733.6532.894.55M
October 23, 202533.4333.4433.4433.8333.218.05M
October 22, 202532.4132.4232.4232.77327.3M
October 21, 202531.932.0632.0632.2531.477.51M
October 20, 202531.7731.9331.9332.2831.65.77M
October 17, 202532.0531.7431.7432.2431.567.61M
October 16, 202532.6532.0332.0332.8431.646.63M
October 15, 202533.0632.6132.6133.2532.285.38M
October 14, 202532.4232.7132.7133.1232.268.16M
October 13, 202532.9533.2133.2133.2532.554.93M
October 10, 202533.932.532.534.0332.4911M
October 09, 202535.2534.3534.3535.7534.296.87M
October 08, 202534.9934.9734.973534.2511.52M
October 07, 202534.7634.9934.993533.996.92M
October 06, 202534.8234.9134.9135.3634.574.81M
October 03, 202534.4934.5634.5634.9134.376.4M
October 02, 20253534.3234.3235.4934.187.2M
October 01, 202534.9435.3235.3235.5434.754.46M
September 30, 202535.1935.0635.0635.3634.529.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved