Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
30.77
+0.25 (0.82%)
At close: Dec 20, 2024, 4:00 PM
30.93
+0.16 (0.52%)
After-hours: Dec 20, 2024, 7:58 PM EST

Devon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.4531.1330.3930.7730.770.82%34,616,275
Dec 19, 202431.4531.6630.4930.5230.52-1.86%15,241,500
Dec 18, 202432.1032.3631.0731.1031.10-3.33%13,828,400
Dec 17, 202432.1832.3731.8532.1732.17-1.29%14,450,817
Dec 16, 202433.7533.7532.5632.5932.59-3.81%15,130,700
Dec 13, 202434.0034.2533.3933.8833.88-0.73%10,477,200
Dec 12, 202434.7034.7533.8834.1333.91-1.81%11,943,730
Dec 11, 202434.9234.9334.5334.7634.540.09%10,382,723
Dec 10, 202435.6935.7634.6934.7334.51-2.20%8,887,400
Dec 9, 202435.4035.9134.8535.5135.281.49%11,704,118
Dec 6, 202435.8935.9034.7634.9934.76-2.70%13,002,512
Dec 5, 202436.2936.6535.9235.9635.73-0.91%10,313,200
Dec 4, 202437.6037.6136.0436.2936.06-3.43%13,021,737
Dec 3, 202437.9237.9937.2637.5837.34-0.08%7,316,800
Dec 2, 202437.9638.1537.1537.6137.37-0.90%7,837,900
Nov 29, 202438.0038.2037.8637.9537.710.29%3,241,041
Nov 27, 202437.7838.3737.7837.8437.600.34%6,298,300
Nov 26, 202438.1238.2837.2837.7137.47-1.46%10,083,200
Nov 25, 202439.4639.5838.2138.2738.02-2.99%11,970,200
Nov 22, 202438.6539.6538.6139.4539.201.94%7,465,200
Nov 21, 202438.5538.9938.4038.7038.451.04%7,169,039
Nov 20, 202437.9538.7937.9338.3038.051.03%5,777,500
Nov 19, 202438.2038.5637.8937.9137.67-2.22%8,134,100
Nov 18, 202438.8039.1738.5038.7738.520.78%6,576,903
Nov 15, 202439.2139.7438.3438.4738.22-2.31%6,725,321
Nov 14, 202439.4739.6338.9039.3839.130.69%5,235,710
Nov 13, 202438.4339.3537.9439.1138.862.01%8,317,600
Nov 12, 202439.0939.3638.3038.3438.09-1.59%8,057,415
Nov 11, 202438.7139.1038.3638.9638.710.23%8,426,700
Nov 8, 202438.8239.1938.6438.8738.62-0.05%8,623,300
Nov 7, 202439.8039.8038.7938.8938.64-2.82%12,981,500
Nov 6, 202439.7040.5438.2940.0239.761.73%17,787,027
Nov 5, 202439.1339.5938.7939.3439.090.49%12,281,824
Nov 4, 202438.6839.4238.5139.1538.902.17%7,877,006
Nov 1, 202438.8439.1238.1638.3238.07-0.93%6,921,517
Oct 31, 202438.6839.0838.4438.6838.430.86%7,033,800
Oct 30, 202438.4238.8538.1638.3538.100.55%6,318,619
Oct 29, 202438.5038.6938.0738.1437.89-1.17%6,111,141
Oct 28, 202438.1838.8837.9738.5938.34-1.53%8,475,500
Oct 25, 202439.8440.0238.8639.1938.94-0.81%9,322,139
Oct 24, 202439.7139.8639.2639.5139.26-4,223,100
Oct 23, 202439.8940.0239.2039.5139.26-1.64%7,346,500
Oct 22, 202440.2840.4439.9540.1739.910.22%5,918,700
Oct 21, 202440.9241.0639.9440.0839.82-1.43%6,248,200
Oct 18, 202440.4640.6940.0840.6640.400.20%6,942,909
Oct 17, 202440.7140.9139.7040.5840.32-0.27%21,526,033
Oct 16, 202441.4741.6140.6340.6940.43-1.24%7,566,400
Oct 15, 202441.4341.8441.0141.2040.93-3.90%8,384,918
Oct 14, 202442.5742.9242.4042.8742.59-0.21%5,866,100
Oct 11, 202442.6543.3042.5542.9642.680.23%5,979,133
Oct 10, 202442.1542.9941.9242.8642.582.14%7,454,900
Oct 9, 202441.2842.1341.1241.9641.690.67%6,264,600
Oct 8, 202441.8441.9641.0341.6841.41-2.18%7,402,632
Oct 7, 202442.4243.0342.3142.6142.340.45%8,362,700
Oct 4, 202442.4042.5441.8642.4242.151.51%10,292,828
Oct 3, 202440.5241.9140.4041.7941.523.19%11,722,800
Oct 2, 202440.5040.7339.9040.5040.241.86%8,133,200
Oct 1, 202438.7640.1538.6539.7639.501.64%12,618,700
Sep 30, 202438.9139.5138.6739.1238.870.41%10,935,413
Sep 27, 202438.2939.0638.2138.9638.712.88%8,631,700
Sep 26, 202439.2039.4037.7737.8737.63-4.85%16,997,600
Sep 25, 202440.7340.8939.7739.8039.54-2.95%8,386,600
Sep 24, 202441.8541.8840.9241.0140.75-0.27%6,905,000
Sep 23, 202440.7941.4940.5341.1240.850.81%7,209,800
Sep 20, 202440.7940.8940.2040.7940.53-0.44%12,847,519
Sep 19, 202441.1341.4340.7840.9740.711.49%6,471,500
Sep 18, 202440.1841.1040.0640.3740.11-0.22%5,996,618
Sep 17, 202439.5540.5639.4140.4640.202.07%7,490,746
Sep 16, 202439.7540.1839.3939.6439.380.48%7,139,014
Sep 13, 202439.7840.0939.3639.4539.20-1.40%8,673,500
Sep 12, 202439.9540.4539.3840.0139.310.20%8,038,100
Sep 11, 202440.2540.2639.0239.9339.24-0.75%10,260,800
Sep 10, 202441.4041.4340.1040.2339.53-2.83%7,926,400
Sep 9, 202441.5041.8541.2841.4040.680.15%7,694,700
Sep 6, 202442.1042.3841.0841.3440.62-1.76%6,226,400
Sep 5, 202442.6542.7441.9342.0841.35-0.38%5,320,900
Sep 4, 202443.2043.4742.1042.2441.51-1.81%6,316,431
Sep 3, 202443.9644.0842.8143.0242.27-3.93%6,389,031
Aug 30, 202444.5444.8444.3844.7844.00-0.49%5,832,500
Aug 29, 202444.9445.3444.5145.0044.220.92%4,365,549
Aug 28, 202444.2944.8744.2544.5943.82-0.13%3,651,223
Aug 27, 202445.0645.2644.5944.6543.87-1.09%3,767,348
Aug 26, 202445.5046.0445.0145.1444.360.98%5,334,138
Aug 23, 202444.0044.7743.9544.7043.922.36%4,314,300
Aug 22, 202443.9544.0843.5443.6742.91-0.39%4,173,601
Aug 21, 202444.5144.6443.6143.8443.08-0.45%5,366,609
Aug 20, 202444.9945.0043.8044.0443.27-2.54%6,267,700
Aug 19, 202445.2645.5445.0545.1944.400.22%5,064,518
Aug 16, 202444.9745.4244.8245.0944.31-0.77%4,917,934
Aug 15, 202444.7445.5544.7445.4444.652.14%5,403,700
Aug 14, 202444.8044.8444.1744.4943.72-0.34%5,709,618
Aug 13, 202444.7645.0444.3444.6443.86-1.52%6,873,010
Aug 12, 202445.1245.4844.9845.3344.540.91%4,920,626
Aug 9, 202445.0145.1944.3044.9244.14-0.42%6,233,400
Aug 8, 202443.7745.2143.6045.1144.334.49%8,819,749
Aug 7, 202443.5244.4543.1443.1742.422.83%11,873,912
Aug 6, 202441.5442.4341.3341.9841.251.21%8,326,710
Aug 5, 202441.4442.1640.8741.4840.76-3.06%12,221,600
Aug 2, 202444.6444.7242.0742.7942.05-5.04%12,250,306
Aug 1, 202447.1247.4444.5245.0644.28-4.19%11,131,129