Devon Energy Corporation (DVN) NYSE

34.76

-0.765(-2.15%)

Updated at September 30 01:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202535.8736.9936.9937.2635.799.22M
September 25, 202535.0735.7635.7635.8535.036.07M
September 24, 202534.9935.2135.2135.734.875.46M
September 23, 202534.0934.4834.4835.4933.998.03M
September 22, 202533.8233.7233.7233.9933.586.83M
September 19, 202534.7933.9633.9634.833.9213.19M
September 18, 202535.635.0135.0135.634.736.1M
September 17, 202534.7235.4135.4135.8934.347.5M
September 16, 202533.9434.9734.9735.1333.898.05M
September 15, 202534.5933.7733.7734.633.739.1M
September 12, 202535.5634.7734.7735.7934.777.12M
September 11, 20253535.2935.2935.3534.776.24M
September 10, 202534.3635.5235.5235.5234.28.04M
September 09, 202534.7234.3134.3135.2834.315.07M
September 08, 202535.0534.5134.5135.0534.138.06M
September 05, 202535.0434.7634.7635.5334.348.73M
September 04, 202534.9335.5835.5835.6334.674.62M
September 03, 202535.8335.0835.0836.234.926.91M
September 02, 20253636.4236.4236.5735.676.04M
August 29, 202535.8136.136.136.2835.86.14M
August 28, 202535.7335.8835.8835.9735.255.13M
August 27, 202535.2335.5635.5635.9935.16.49M
August 26, 202535.4135.2335.2335.5834.917.11M
August 25, 202535.1435.7735.7735.8134.96.68M
August 22, 202534.135.1635.1635.2834.086.76M
August 21, 202533.6233.8933.8934.0633.314.43M
August 20, 202533.633.7833.783433.345.44M
August 19, 202533.3833.5833.5834.1133.356.23M
August 18, 202533.5333.5533.5533.8233.155.38M
August 15, 202533.833.6933.6934.0933.595.37M
August 14, 202533.4333.8533.8533.933.034.72M
August 13, 202533.2433.6233.6233.6232.955.82M
August 12, 202532.9833.3233.3233.7432.745.76M
August 11, 202533.2732.8732.8733.5732.558.54M
August 08, 202532.6533.2833.2833.5432.369.27M
August 07, 202533.0532.3932.3933.6632.2810.93M
August 06, 20253332.4532.4533.8632.1415.77M
August 05, 202532.0432.3132.3132.4431.659.81M
August 04, 202531.931.9431.9432.2831.687.85M
August 01, 202532.8132.1432.1433.0131.738.89M
July 31, 202533.4233.2233.2234.0433.075.42M
July 30, 202533.9433.7633.7634.1633.516.41M
July 29, 202534.1834.2234.2234.3333.715.34M
July 28, 202533.3434.0934.0934.1233.37.17M
July 25, 202533.3332.9432.9433.4632.855.66M
July 24, 202533.0233.333.333.6332.739.73M
July 23, 202532.9933.2433.2433.5332.746.6M
July 22, 202532.4732.8132.8133.0432.456.16M
July 21, 202532.932.3532.3533.0232.34.94M
July 18, 202533.1632.8532.8533.6332.767.13M
July 17, 202531.7232.7832.7832.8231.636.66M
July 16, 202532.1831.7531.7532.3331.4511.51M
July 15, 202533.3232.1732.1733.3532.156.96M
July 14, 202533.7733.233.233.8133.076.96M
July 11, 202533.7633.9733.9734.3233.625.72M
July 10, 202534.233.9533.9534.5933.77.7M
July 09, 202534.7534.5934.5935.0334.236.31M
July 08, 202532.9134.9234.9235.1932.7216.07M
July 07, 202532.9832.6832.6833.3832.137.53M
July 03, 202533.3933.2333.2333.5333.12.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved