Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
38.30
+0.39 (1.03%)
At close: Nov 20, 2024, 4:00 PM
38.61
+0.31 (0.81%)
Pre-market: Nov 21, 2024, 7:39 AM EST
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 37.95 | 38.79 | 37.93 | 38.30 | 38.30 | 1.03% | 5,753,838 |
| Nov 19, 2024 | 38.20 | 38.56 | 37.89 | 37.91 | 37.91 | -2.22% | 8,134,087 |
| Nov 18, 2024 | 38.80 | 39.17 | 38.50 | 38.77 | 38.77 | 0.78% | 6,576,903 |
| Nov 15, 2024 | 39.21 | 39.74 | 38.34 | 38.47 | 38.47 | -2.31% | 6,725,321 |
| Nov 14, 2024 | 39.47 | 39.63 | 38.90 | 39.38 | 39.38 | 0.69% | 5,235,710 |
| Nov 13, 2024 | 38.43 | 39.35 | 37.94 | 39.11 | 39.11 | 2.01% | 8,317,589 |
| Nov 12, 2024 | 39.09 | 39.36 | 38.30 | 38.34 | 38.34 | -1.59% | 8,057,415 |
| Nov 11, 2024 | 38.71 | 39.10 | 38.36 | 38.96 | 38.96 | 0.23% | 8,426,671 |
| Nov 8, 2024 | 38.82 | 39.19 | 38.64 | 38.87 | 38.87 | -0.05% | 8,623,251 |
| Nov 7, 2024 | 39.80 | 39.80 | 38.79 | 38.89 | 38.89 | -2.82% | 12,981,477 |
| Nov 6, 2024 | 39.70 | 40.54 | 38.29 | 40.02 | 40.02 | 1.73% | 17,787,027 |
| Nov 5, 2024 | 39.13 | 39.59 | 38.79 | 39.34 | 39.34 | 0.49% | 12,281,824 |
| Nov 4, 2024 | 38.68 | 39.42 | 38.51 | 39.15 | 39.15 | 2.17% | 7,877,006 |
| Nov 1, 2024 | 38.84 | 39.12 | 38.16 | 38.32 | 38.32 | -0.93% | 6,921,517 |
| Oct 31, 2024 | 38.68 | 39.08 | 38.44 | 38.68 | 38.68 | 0.86% | 7,033,790 |
| Oct 30, 2024 | 38.42 | 38.85 | 38.16 | 38.35 | 38.35 | 0.55% | 6,318,619 |
| Oct 29, 2024 | 38.50 | 38.69 | 38.07 | 38.14 | 38.14 | -1.17% | 6,111,141 |
| Oct 28, 2024 | 38.18 | 38.88 | 37.97 | 38.59 | 38.59 | -1.53% | 8,475,479 |
| Oct 25, 2024 | 39.84 | 40.02 | 38.86 | 39.19 | 39.19 | -0.81% | 9,322,139 |
| Oct 24, 2024 | 39.71 | 39.86 | 39.26 | 39.51 | 39.51 | - | 4,223,093 |
| Oct 23, 2024 | 39.89 | 40.02 | 39.20 | 39.51 | 39.51 | -1.64% | 7,346,494 |
| Oct 22, 2024 | 40.28 | 40.44 | 39.95 | 40.17 | 40.17 | 0.22% | 5,918,653 |
| Oct 21, 2024 | 40.92 | 41.06 | 39.94 | 40.08 | 40.08 | -1.43% | 6,248,165 |
| Oct 18, 2024 | 40.46 | 40.69 | 40.08 | 40.66 | 40.66 | 0.20% | 6,942,909 |
| Oct 17, 2024 | 40.71 | 40.91 | 39.70 | 40.58 | 40.58 | -0.27% | 21,526,033 |
| Oct 16, 2024 | 41.47 | 41.61 | 40.63 | 40.69 | 40.69 | -1.24% | 7,566,357 |
| Oct 15, 2024 | 41.43 | 41.84 | 41.01 | 41.20 | 41.20 | -3.90% | 8,384,918 |
| Oct 14, 2024 | 42.57 | 42.92 | 42.40 | 42.87 | 42.87 | -0.21% | 5,866,085 |
| Oct 11, 2024 | 42.65 | 43.30 | 42.55 | 42.96 | 42.96 | 0.23% | 5,979,133 |
| Oct 10, 2024 | 42.15 | 42.99 | 41.92 | 42.86 | 42.86 | 2.14% | 7,454,861 |
| Oct 9, 2024 | 41.28 | 42.13 | 41.12 | 41.96 | 41.96 | 0.67% | 6,264,560 |
| Oct 8, 2024 | 41.84 | 41.96 | 41.03 | 41.68 | 41.68 | -2.18% | 7,402,632 |
| Oct 7, 2024 | 42.42 | 43.03 | 42.31 | 42.61 | 42.61 | 0.45% | 8,362,686 |
| Oct 4, 2024 | 42.40 | 42.54 | 41.86 | 42.42 | 42.42 | 1.51% | 10,292,828 |
| Oct 3, 2024 | 40.52 | 41.91 | 40.40 | 41.79 | 41.79 | 3.19% | 11,722,783 |
| Oct 2, 2024 | 40.50 | 40.73 | 39.90 | 40.50 | 40.50 | 1.86% | 8,133,175 |
| Oct 1, 2024 | 38.76 | 40.15 | 38.65 | 39.76 | 39.76 | 1.64% | 12,618,687 |
| Sep 30, 2024 | 38.91 | 39.51 | 38.67 | 39.12 | 39.12 | 0.41% | 10,935,413 |
| Sep 27, 2024 | 38.29 | 39.06 | 38.21 | 38.96 | 38.96 | 2.88% | 8,631,655 |
| Sep 26, 2024 | 39.20 | 39.40 | 37.77 | 37.87 | 37.87 | -4.85% | 16,997,558 |
| Sep 25, 2024 | 40.73 | 40.89 | 39.77 | 39.80 | 39.80 | -2.95% | 8,386,565 |
| Sep 24, 2024 | 41.85 | 41.88 | 40.92 | 41.01 | 41.01 | -0.27% | 6,904,972 |
| Sep 23, 2024 | 40.79 | 41.49 | 40.53 | 41.12 | 41.12 | 0.81% | 7,209,770 |
| Sep 20, 2024 | 40.79 | 40.89 | 40.20 | 40.79 | 40.79 | -0.44% | 12,847,519 |
| Sep 19, 2024 | 41.13 | 41.43 | 40.78 | 40.97 | 40.97 | 1.49% | 6,471,463 |
| Sep 18, 2024 | 40.18 | 41.10 | 40.06 | 40.37 | 40.37 | -0.22% | 5,996,618 |
| Sep 17, 2024 | 39.55 | 40.56 | 39.41 | 40.46 | 40.46 | 2.07% | 7,490,746 |
| Sep 16, 2024 | 39.75 | 40.18 | 39.39 | 39.64 | 39.64 | 0.48% | 7,139,014 |
| Sep 13, 2024 | 39.78 | 40.09 | 39.36 | 39.45 | 39.45 | -1.40% | 8,673,476 |
| Sep 12, 2024 | 39.95 | 40.45 | 39.38 | 40.01 | 39.57 | 0.20% | 8,038,092 |
| Sep 11, 2024 | 40.25 | 40.26 | 39.02 | 39.93 | 39.49 | -0.75% | 10,260,750 |
| Sep 10, 2024 | 41.40 | 41.43 | 40.10 | 40.23 | 39.79 | -2.83% | 7,926,379 |
| Sep 9, 2024 | 41.50 | 41.85 | 41.28 | 41.40 | 40.94 | 0.15% | 7,694,679 |
| Sep 6, 2024 | 42.10 | 42.38 | 41.08 | 41.34 | 40.88 | -1.76% | 6,226,394 |
| Sep 5, 2024 | 42.65 | 42.74 | 41.93 | 42.08 | 41.62 | -0.38% | 5,320,855 |
| Sep 4, 2024 | 43.20 | 43.47 | 42.10 | 42.24 | 41.77 | -1.81% | 6,279,482 |
| Sep 3, 2024 | 43.96 | 44.08 | 42.81 | 43.02 | 42.55 | -3.93% | 6,389,031 |
| Aug 30, 2024 | 44.54 | 44.84 | 44.38 | 44.78 | 44.29 | -0.49% | 5,832,476 |
| Aug 29, 2024 | 44.94 | 45.34 | 44.51 | 45.00 | 44.50 | 0.92% | 4,365,549 |
| Aug 28, 2024 | 44.29 | 44.87 | 44.25 | 44.59 | 44.10 | -0.13% | 3,651,223 |
| Aug 27, 2024 | 45.06 | 45.26 | 44.59 | 44.65 | 44.16 | -1.09% | 3,767,348 |
| Aug 26, 2024 | 45.50 | 46.04 | 45.01 | 45.14 | 44.64 | 0.98% | 5,334,138 |
| Aug 23, 2024 | 44.00 | 44.77 | 43.95 | 44.70 | 44.21 | 2.36% | 4,314,258 |
| Aug 22, 2024 | 43.95 | 44.08 | 43.54 | 43.67 | 43.19 | -0.39% | 4,173,601 |
| Aug 21, 2024 | 44.51 | 44.64 | 43.61 | 43.84 | 43.36 | -0.45% | 5,366,609 |
| Aug 20, 2024 | 44.99 | 45.00 | 43.80 | 44.04 | 43.55 | -2.54% | 6,267,686 |
| Aug 19, 2024 | 45.26 | 45.54 | 45.05 | 45.19 | 44.69 | 0.22% | 5,064,518 |
| Aug 16, 2024 | 44.97 | 45.42 | 44.82 | 45.09 | 44.59 | -0.77% | 4,917,934 |
| Aug 15, 2024 | 44.74 | 45.55 | 44.74 | 45.44 | 44.94 | 2.14% | 5,403,680 |
| Aug 14, 2024 | 44.80 | 44.84 | 44.17 | 44.49 | 44.00 | -0.34% | 5,709,618 |
| Aug 13, 2024 | 44.76 | 45.04 | 44.34 | 44.64 | 44.15 | -1.52% | 6,873,010 |
| Aug 12, 2024 | 45.12 | 45.48 | 44.98 | 45.33 | 44.83 | 0.91% | 4,920,626 |
| Aug 9, 2024 | 45.01 | 45.19 | 44.30 | 44.92 | 44.43 | -0.42% | 6,233,393 |
| Aug 8, 2024 | 43.77 | 45.21 | 43.60 | 45.11 | 44.61 | 4.49% | 8,819,749 |
| Aug 7, 2024 | 43.52 | 44.45 | 43.14 | 43.17 | 42.69 | 2.83% | 11,873,912 |
| Aug 6, 2024 | 41.54 | 42.43 | 41.33 | 41.98 | 41.52 | 1.21% | 8,326,710 |
| Aug 5, 2024 | 41.44 | 42.16 | 40.87 | 41.48 | 41.02 | -3.06% | 12,221,550 |
| Aug 2, 2024 | 44.64 | 44.72 | 42.07 | 42.79 | 42.32 | -5.04% | 12,250,306 |
| Aug 1, 2024 | 47.12 | 47.44 | 44.52 | 45.06 | 44.56 | -4.19% | 11,131,129 |
| Jul 31, 2024 | 46.89 | 47.33 | 46.81 | 47.03 | 46.51 | 1.86% | 6,693,347 |
| Jul 30, 2024 | 45.63 | 46.31 | 45.52 | 46.17 | 45.66 | 1.05% | 5,228,343 |
| Jul 29, 2024 | 46.50 | 46.56 | 45.15 | 45.69 | 45.19 | -1.40% | 5,309,228 |
| Jul 26, 2024 | 46.14 | 46.56 | 45.78 | 46.34 | 45.83 | 0.13% | 4,327,154 |
| Jul 25, 2024 | 45.63 | 46.65 | 45.49 | 46.28 | 45.77 | 1.54% | 4,900,430 |
| Jul 24, 2024 | 46.31 | 46.63 | 45.56 | 45.58 | 45.08 | -0.83% | 5,278,954 |
| Jul 23, 2024 | 46.54 | 46.66 | 45.77 | 45.96 | 45.45 | -1.79% | 6,678,350 |
| Jul 22, 2024 | 47.50 | 47.51 | 46.46 | 46.80 | 46.28 | -1.97% | 5,634,948 |
| Jul 19, 2024 | 48.40 | 48.40 | 47.53 | 47.74 | 47.21 | -1.49% | 4,995,468 |
| Jul 18, 2024 | 48.38 | 49.08 | 48.27 | 48.46 | 47.93 | -0.39% | 4,782,607 |
| Jul 17, 2024 | 48.43 | 49.35 | 48.43 | 48.65 | 48.11 | 0.85% | 7,723,893 |
| Jul 16, 2024 | 47.69 | 48.55 | 47.47 | 48.24 | 47.71 | 0.40% | 6,136,817 |
| Jul 15, 2024 | 46.95 | 48.67 | 46.68 | 48.05 | 47.52 | 3.38% | 8,391,683 |
| Jul 12, 2024 | 46.79 | 46.88 | 46.22 | 46.48 | 45.97 | 0.13% | 4,954,277 |
| Jul 11, 2024 | 45.95 | 46.54 | 45.49 | 46.42 | 45.91 | 1.11% | 6,879,842 |
| Jul 10, 2024 | 46.10 | 46.16 | 45.65 | 45.91 | 45.40 | -0.33% | 5,700,674 |
| Jul 9, 2024 | 46.10 | 46.91 | 45.88 | 46.06 | 45.55 | -0.99% | 6,202,797 |
| Jul 8, 2024 | 46.59 | 46.79 | 45.52 | 46.52 | 46.01 | -1.08% | 11,872,578 |
| Jul 5, 2024 | 47.97 | 48.10 | 46.81 | 47.03 | 46.51 | -2.24% | 6,394,651 |
| Jul 3, 2024 | 47.98 | 48.44 | 47.82 | 48.11 | 47.58 | 0.71% | 3,338,420 |
| Jul 2, 2024 | 48.15 | 48.41 | 47.55 | 47.77 | 47.24 | 0.08% | 4,783,027 |