Devon Energy Corporation (DVN) NYSE

33.92

+0.22(+0.65%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 29, 202536.8135.5235.5236.8235.349.38M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved