Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
34.04
-0.67 (-1.93%)
At close: Jun 18, 2025, 4:00 PM
34.09
+0.05 (0.15%)
After-hours: Jun 18, 2025, 7:59 PM EDT
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 35.00 | 35.42 | 33.89 | 34.04 | 34.04 | -1.93% | 11,401,812 |
| Jun 17, 2025 | 35.08 | 35.48 | 34.58 | 34.71 | 34.71 | 0.26% | 10,043,267 |
| Jun 16, 2025 | 34.40 | 35.19 | 34.27 | 34.62 | 34.62 | -1.40% | 9,279,027 |
| Jun 13, 2025 | 35.26 | 35.60 | 34.65 | 35.11 | 35.11 | 2.27% | 12,706,149 |
| Jun 12, 2025 | 34.32 | 34.36 | 33.67 | 34.33 | 34.10 | -0.41% | 6,149,477 |
| Jun 11, 2025 | 33.77 | 34.71 | 33.44 | 34.47 | 34.24 | 2.99% | 8,716,442 |
| Jun 10, 2025 | 32.99 | 33.91 | 32.99 | 33.47 | 33.24 | 2.51% | 6,319,513 |
| Jun 9, 2025 | 32.51 | 33.00 | 32.29 | 32.65 | 32.43 | 1.11% | 5,322,303 |
| Jun 6, 2025 | 31.86 | 32.43 | 31.82 | 32.29 | 32.07 | 2.77% | 5,820,696 |
| Jun 5, 2025 | 31.89 | 31.90 | 31.32 | 31.42 | 31.21 | -0.44% | 4,918,934 |
| Jun 4, 2025 | 32.01 | 32.49 | 31.48 | 31.56 | 31.35 | -1.41% | 8,118,074 |
| Jun 3, 2025 | 31.14 | 32.30 | 30.80 | 32.01 | 31.79 | 2.79% | 6,774,367 |
| Jun 2, 2025 | 31.18 | 31.25 | 30.75 | 31.14 | 30.93 | 2.91% | 10,156,893 |
| May 30, 2025 | 30.75 | 30.84 | 30.24 | 30.26 | 30.06 | -2.73% | 18,145,623 |
| May 29, 2025 | 31.00 | 31.16 | 30.57 | 31.11 | 30.90 | 0.81% | 8,893,343 |
| May 28, 2025 | 31.66 | 31.79 | 30.83 | 30.86 | 30.65 | -1.56% | 6,989,201 |
| May 27, 2025 | 31.50 | 31.50 | 30.91 | 31.35 | 31.14 | 0.61% | 7,347,652 |
| May 23, 2025 | 30.66 | 31.24 | 30.61 | 31.16 | 30.95 | 0.06% | 7,037,757 |
| May 22, 2025 | 31.17 | 31.37 | 30.62 | 31.14 | 30.93 | -1.14% | 6,814,284 |
| May 21, 2025 | 32.00 | 32.24 | 31.50 | 31.50 | 31.29 | -2.08% | 8,370,385 |
| May 20, 2025 | 32.71 | 32.74 | 32.13 | 32.17 | 31.95 | -1.59% | 6,277,269 |
| May 19, 2025 | 32.75 | 32.88 | 32.39 | 32.69 | 32.47 | -1.71% | 5,264,583 |
| May 16, 2025 | 33.62 | 33.71 | 32.87 | 33.26 | 33.03 | -0.42% | 6,046,016 |
| May 15, 2025 | 33.20 | 33.51 | 32.94 | 33.40 | 33.17 | -1.65% | 7,155,431 |
| May 14, 2025 | 34.05 | 34.20 | 33.74 | 33.96 | 33.73 | -0.96% | 6,172,211 |
| May 13, 2025 | 33.75 | 34.61 | 33.60 | 34.29 | 34.06 | 2.21% | 7,415,712 |
| May 12, 2025 | 34.20 | 34.65 | 33.35 | 33.55 | 33.32 | 3.14% | 8,035,649 |
| May 9, 2025 | 32.54 | 32.79 | 32.04 | 32.53 | 32.31 | 1.88% | 6,843,367 |
| May 8, 2025 | 30.87 | 32.29 | 30.75 | 31.93 | 31.71 | 5.41% | 10,247,455 |
| May 7, 2025 | 30.41 | 30.82 | 29.70 | 30.29 | 30.08 | -0.98% | 13,901,202 |
| May 6, 2025 | 30.93 | 31.24 | 30.52 | 30.59 | 30.38 | -0.10% | 9,491,053 |
| May 5, 2025 | 30.80 | 31.22 | 30.45 | 30.62 | 30.41 | -2.61% | 9,983,443 |
| May 2, 2025 | 31.66 | 31.86 | 30.98 | 31.44 | 31.23 | 0.90% | 6,604,307 |
| May 1, 2025 | 30.32 | 31.77 | 30.27 | 31.16 | 30.95 | 2.47% | 8,236,050 |
| Apr 30, 2025 | 30.76 | 30.99 | 29.95 | 30.41 | 30.20 | -2.84% | 7,573,400 |
| Apr 29, 2025 | 31.00 | 31.44 | 30.79 | 31.30 | 31.09 | -0.79% | 4,949,478 |
| Apr 28, 2025 | 31.36 | 31.80 | 31.26 | 31.55 | 31.34 | 0.64% | 5,045,792 |
| Apr 25, 2025 | 31.09 | 31.52 | 31.02 | 31.35 | 31.14 | -0.38% | 5,181,495 |
| Apr 24, 2025 | 31.49 | 31.66 | 30.95 | 31.47 | 31.26 | 1.25% | 6,477,039 |
| Apr 23, 2025 | 31.74 | 32.32 | 30.70 | 31.08 | 30.87 | -0.38% | 9,337,967 |
| Apr 22, 2025 | 30.67 | 31.55 | 30.44 | 31.20 | 30.99 | 5.83% | 14,185,977 |
| Apr 21, 2025 | 29.61 | 29.75 | 29.06 | 29.48 | 29.28 | -2.74% | 6,515,423 |
| Apr 17, 2025 | 29.69 | 30.81 | 29.69 | 30.31 | 30.10 | 3.45% | 10,351,241 |
| Apr 16, 2025 | 28.62 | 29.86 | 28.61 | 29.30 | 29.10 | 2.70% | 10,498,287 |
| Apr 15, 2025 | 28.55 | 29.48 | 28.36 | 28.53 | 28.34 | -0.70% | 12,112,631 |
| Apr 14, 2025 | 29.24 | 29.24 | 28.09 | 28.73 | 28.54 | 1.77% | 10,647,575 |
| Apr 11, 2025 | 27.80 | 28.43 | 26.76 | 28.23 | 28.04 | 1.73% | 12,107,677 |
| Apr 10, 2025 | 29.81 | 30.06 | 27.13 | 27.75 | 27.56 | -10.69% | 16,787,235 |
| Apr 9, 2025 | 26.05 | 31.54 | 25.89 | 31.07 | 30.86 | 15.93% | 21,581,331 |
| Apr 8, 2025 | 29.42 | 29.68 | 26.41 | 26.80 | 26.62 | -6.33% | 17,712,965 |