Devon Energy Corporation (BMV:DVN)
Mexico · Delayed Price · Currency is MXN 672.00
0.00 (0.00%)
At close: Aug 29, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 672.01 | 672.01 | 672.00 | 672.00 | - | - | 125 |
| Aug 28, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | - | - | - |
| Aug 27, 2025 | 671.00 | 672.00 | 671.00 | 672.00 | - | 5.83% | 17 |
| Aug 26, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 25, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 22, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 21, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 20, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | 22 |
| Aug 19, 2025 | 640.00 | 640.00 | 635.00 | 635.00 | - | 0.79% | 75 |
| Aug 18, 2025 | 630.01 | 630.01 | 630.01 | 630.01 | - | -0.79% | 8 |
| Aug 15, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | 2.42% | 81 |
| Aug 14, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | - | - |
| Aug 13, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | 1.14% | 13 |
| Aug 12, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | - | - | - |
| Aug 11, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | - | 1.16% | 901 |
| Aug 8, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | - | - | - |
| Aug 7, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | - | -3.04% | 25 |
| Aug 6, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | 3.31% | 279 |
| Aug 5, 2025 | 604.00 | 605.00 | 604.00 | 605.00 | - | -2.81% | 294 |
| Aug 4, 2025 | 622.48 | 622.48 | 622.48 | 622.48 | - | - | - |
| Aug 1, 2025 | 622.48 | 622.48 | 622.48 | 622.48 | - | -0.66% | 7 |
| Jul 31, 2025 | 626.60 | 626.60 | 626.60 | 626.60 | - | -1.32% | 15 |
| Jul 30, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | -0.47% | 8 |
| Jul 29, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | - | 0.28% | 16 |
| Jul 28, 2025 | 635.00 | 636.23 | 635.00 | 636.23 | - | 3.82% | 77 |
| Jul 25, 2025 | 612.81 | 612.81 | 612.81 | 612.81 | - | - | - |
| Jul 24, 2025 | 612.81 | 612.81 | 612.81 | 612.81 | - | -0.36% | 6 |
| Jul 23, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | - | - | - |
| Jul 22, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | - | -0.30% | 28 |
| Jul 21, 2025 | 616.86 | 616.86 | 616.86 | 616.86 | - | 0.14% | 5 |
| Jul 18, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | - | 2.67% | 6 |
| Jul 17, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | - |
| Jul 16, 2025 | 608.00 | 608.00 | 600.00 | 600.00 | - | -1.88% | 49 |
| Jul 15, 2025 | 621.00 | 621.00 | 611.50 | 611.50 | - | -1.69% | 279 |
| Jul 14, 2025 | 628.64 | 628.64 | 618.00 | 622.00 | - | -3.27% | 225 |
| Jul 11, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | - | - | - |
| Jul 10, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | - | - | 18 |
| Jul 9, 2025 | 643.00 | 643.00 | 640.00 | 643.00 | - | 6.28% | 980 |
| Jul 8, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jul 7, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | 0.03% | 27 |
| Jul 4, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | - | - | - |
| Jul 3, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | - | - | 10 |
| Jul 2, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | - | - | - |
| Jul 1, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | - | - | - |
| Jun 30, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | - | -0.66% | 28 |
| Jun 27, 2025 | 608.80 | 608.80 | 608.80 | 608.80 | - | - | - |
| Jun 26, 2025 | 608.80 | 608.80 | 608.80 | 608.80 | - | - | - |
| Jun 25, 2025 | 609.55 | 620.00 | 608.80 | 608.80 | - | -8.59% | 340 |
| Jun 24, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | - | - | - |
| Jun 23, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | - | 2.15% | 30 |