Devon Energy Corporation - DVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.67	37.71	37.71	38	37.56	3.98M
December 03, 2025	37.58	37.69	37.69	38.01	37.52	9.2M
December 02, 2025	37.9	37.26	37.26	37.9	37.03	6.96M
December 01, 2025	36.99	37.86	37.86	38.12	36.97	9.1M
November 28, 2025	36.48	37.06	37.06	37.37	36.37	4.44M
November 26, 2025	35.85	36.4	36.4	36.72	35.78	7.68M
November 25, 2025	35.63	35.82	35.82	35.89	35.35	6.31M
November 24, 2025	35.52	35.93	35.93	36.13	35.16	9.49M
November 21, 2025	35.07	35.65	35.65	35.99	34.78	11.41M
November 20, 2025	35.65	35.16	35.16	36.88	34.98	10.81M
November 19, 2025	35	35.28	35.28	35.39	34.71	7.9M
November 18, 2025	34.75	35.87	35.87	36.19	34.59	9.68M
November 17, 2025	35.85	35.07	35.07	35.89	34.85	6.74M
November 14, 2025	35.19	35.84	35.84	35.89	34.48	8.36M
November 13, 2025	35.37	35.04	35.04	35.68	34.67	8.33M
November 12, 2025	35.1	35.22	35.22	35.53	34.78	10.7M
November 11, 2025	34.11	35.16	35.16	35.58	34.11	9.89M
November 10, 2025	34.02	33.92	33.92	34.2	33.34	6.81M
November 07, 2025	32.81	33.7	33.7	33.73	32.49	9.71M
November 06, 2025	33.32	32.43	32.43	33.59	32.06	13.99M
November 05, 2025	32.49	32.34	32.34	33.12	32.29	8.42M
November 04, 2025	32.35	32.55	32.55	32.65	31.91	7.99M
November 03, 2025	32.45	32.82	32.82	32.83	31.93	7.41M
October 31, 2025	32.12	32.49	32.49	32.59	31.94	5.27M
October 30, 2025	31.78	32.01	32.01	32.49	31.65	6.25M
October 29, 2025	32.18	32.05	32.05	32.52	31.95	6.93M
October 28, 2025	32.73	32.01	32.01	32.78	32	6.39M
October 27, 2025	33.03	32.93	32.93	33.39	32.79	5.76M
October 24, 2025	33.6	32.97	32.97	33.65	32.89	4.55M
October 23, 2025	33.43	33.44	33.44	33.83	33.21	8.05M
October 22, 2025	32.41	32.42	32.42	32.77	32	7.3M
October 21, 2025	31.9	32.06	32.06	32.25	31.47	7.51M
October 20, 2025	31.77	31.93	31.93	32.28	31.6	5.77M
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

Devon Energy Corporation (DVN) NYSE