Devon Energy Corporation - DVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	33.33	34.42	34.42	34.6	33.21	6.88M
February 03, 2025	34.18	33.75	33.75	34.19	33.39	9.66M
January 31, 2025	35	34.1	34.1	35.03	33.79	8.39M
January 30, 2025	35.36	35.05	35.05	35.4	34.76	6.1M
January 29, 2025	34.85	35.07	35.07	35.23	34.47	7M
January 28, 2025	35.68	34.88	34.88	35.68	34.55	6.96M
January 27, 2025	36	35.33	35.33	36.47	35.13	9.97M
January 24, 2025	36.73	35.96	35.96	36.75	35.76	7.11M
January 23, 2025	36.7	36.45	36.45	37.22	36.31	6.55M
January 22, 2025	36.71	36.46	36.46	37.2	36.43	7.97M
January 21, 2025	37.5	36.73	36.73	37.65	36.42	11.44M
January 17, 2025	38.19	37.95	37.95	38.63	37.72	9.31M
January 16, 2025	38.03	38.42	38.42	38.64	37.92	8.47M
January 15, 2025	37.69	38.43	38.43	38.73	37.37	15.33M
January 14, 2025	36.62	37.18	37.18	37.39	36.53	9.4M
January 13, 2025	36.39	36.77	36.77	37.52	36.35	12.2M
January 10, 2025	36.25	35.99	35.99	36.88	35.65	14.36M
January 08, 2025	34.46	35.15	35.15	35.2	34.36	10.94M
January 07, 2025	34.04	34.71	34.71	34.91	34	3.18M
January 06, 2025	34.17	33.75	33.75	34.87	33.68	12.52M
January 03, 2025	33.69	33.93	33.93	34.03	33.35	8.36M
January 02, 2025	33.37	33.4	33.4	33.93	33.15	10.07M
December 31, 2024	31.95	32.73	32.73	32.78	31.89	10.41M
December 30, 2024	31.26	31.97	31.97	32.23	31.11	12.33M
December 27, 2024	31.09	31.2	31.2	31.59	30.99	9.1M
December 26, 2024	31.24	31.11	31.11	31.3	30.9	8.44M
December 24, 2024	30.99	31.24	31.24	31.28	30.56	5.81M
December 23, 2024	30.71	30.98	30.98	31.09	30.52	11.1M
December 20, 2024	30.45	30.77	30.77	31.13	30.39	34.62M
December 19, 2024	31.45	30.52	30.52	31.66	30.49	15.24M
December 18, 2024	32.1	31.1	31.1	32.36	31.07	13.69M
December 17, 2024	32.18	32.17	32.17	32.37	31.85	14.45M
December 16, 2024	33.75	32.59	32.59	33.75	32.56	15.13M
December 13, 2024	34	33.88	33.88	34.25	33.39	10.48M
December 12, 2024	34.7	34.13	33.91	34.75	33.88	11.94M
December 11, 2024	34.92	34.76	34.54	34.93	34.53	10.38M
December 10, 2024	35.69	34.73	34.51	35.76	34.69	8.89M
December 09, 2024	35.4	35.51	35.28	35.91	34.85	11.7M
December 06, 2024	35.89	34.99	34.99	35.9	34.76	12.91M
December 05, 2024	36.29	35.96	35.96	36.65	35.92	10.31M
December 04, 2024	37.6	36.29	36.29	37.61	36.04	13.02M
December 03, 2024	37.92	37.58	37.58	37.99	37.26	7.32M
December 02, 2024	37.96	37.61	37.61	38.15	37.15	7.77M
November 29, 2024	38	37.95	37.95	38.2	37.86	3.24M
November 27, 2024	37.78	37.84	37.84	38.37	37.78	6.3M
November 26, 2024	38.12	37.71	37.71	38.28	37.28	10.08M
November 25, 2024	39.46	38.27	38.27	39.58	38.21	11.97M
November 22, 2024	38.65	39.45	39.45	39.65	38.61	7.47M
November 21, 2024	38.55	38.7	38.7	38.99	38.4	7.17M
November 20, 2024	37.95	38.3	38.3	38.79	37.93	5.78M
November 19, 2024	38.2	37.91	37.91	38.56	37.89	7.99M
November 18, 2024	38.8	38.77	38.77	39.17	38.5	6.58M
November 15, 2024	39.21	38.47	38.47	39.74	38.34	6.31M
November 14, 2024	39.47	39.38	39.38	39.63	38.9	5.24M
November 13, 2024	38.43	39.11	39.11	39.35	37.94	8.32M
November 12, 2024	39.09	38.34	38.34	39.36	38.3	7.62M
November 11, 2024	38.71	38.96	38.96	39.1	38.36	8.43M
November 08, 2024	38.82	38.87	38.87	39.19	38.64	8.62M
November 07, 2024	39.8	38.89	38.89	39.8	38.79	12.56M
November 06, 2024	39.7	40.02	40.02	40.54	38.29	17.72M

Devon Energy Corporation (DVN) NYSE