Devon Energy Corporation (DVN)

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.72	35.89	34.34	35.41	35.41	1.26%	7,499,506
Sep 16, 2025	33.94	35.13	33.89	34.97	34.97	3.55%	8,053,671
Sep 15, 2025	34.59	34.60	33.73	33.77	33.77	-2.88%	9,102,243
Sep 12, 2025	35.56	35.79	34.77	34.77	34.53	-1.47%	7,123,771
Sep 11, 2025	35.00	35.35	34.77	35.29	35.04	-0.65%	6,243,185
Sep 10, 2025	34.36	35.52	34.20	35.52	35.27	3.53%	8,043,207
Sep 9, 2025	34.72	35.28	34.31	34.31	34.07	-0.58%	5,073,642
Sep 8, 2025	35.05	35.05	34.13	34.51	34.27	-0.72%	8,061,030
Sep 5, 2025	35.04	35.54	34.34	34.76	34.52	-2.30%	8,729,180
Sep 4, 2025	34.93	35.63	34.67	35.58	35.33	1.43%	4,615,710
Sep 3, 2025	35.83	36.20	34.92	35.08	34.83	-3.68%	6,754,393
Sep 2, 2025	36.00	36.57	35.67	36.42	36.16	0.89%	6,044,842
Aug 29, 2025	35.81	36.28	35.80	36.10	35.85	0.61%	6,146,301
Aug 28, 2025	35.73	35.97	35.25	35.88	35.63	0.90%	5,125,658
Aug 27, 2025	35.10	35.99	35.10	35.56	35.31	0.94%	7,925,288
Aug 26, 2025	35.41	35.58	34.91	35.23	34.98	-1.51%	7,114,813
Aug 25, 2025	35.14	35.81	34.90	35.77	35.52	1.73%	6,681,280
Aug 22, 2025	34.08	35.29	34.03	35.16	34.91	3.75%	8,412,638
Aug 21, 2025	33.62	34.06	33.31	33.89	33.65	0.33%	5,312,535
Aug 20, 2025	33.61	34.00	33.34	33.78	33.54	0.60%	8,273,857
Aug 19, 2025	33.38	34.11	33.36	33.58	33.34	0.09%	6,284,558
Aug 18, 2025	33.54	33.82	33.15	33.55	33.31	-0.42%	5,380,168
Aug 15, 2025	33.80	34.09	33.59	33.69	33.45	-0.47%	5,365,614
Aug 14, 2025	33.43	33.90	33.04	33.85	33.61	0.68%	4,720,456
Aug 13, 2025	33.24	33.62	32.95	33.62	33.38	0.90%	5,817,555
Aug 12, 2025	32.98	33.75	32.74	33.32	33.09	1.37%	5,763,044
Aug 11, 2025	33.27	33.57	32.55	32.87	32.64	-1.23%	8,541,793
Aug 8, 2025	32.65	33.54	32.36	33.28	33.05	2.75%	9,269,121
Aug 7, 2025	33.09	33.67	32.29	32.39	32.16	-0.18%	10,939,144
Aug 6, 2025	33.00	33.86	32.14	32.45	32.22	0.43%	15,777,813
Aug 5, 2025	32.04	32.44	31.65	32.31	32.08	1.16%	9,814,237
Aug 4, 2025	31.90	32.28	31.68	31.94	31.72	-0.62%	7,853,620
Aug 1, 2025	32.81	33.03	31.73	32.14	31.91	-3.25%	8,893,047
Jul 31, 2025	33.42	34.04	33.07	33.22	32.99	-1.60%	5,467,853
Jul 30, 2025	33.94	34.16	33.51	33.76	33.52	-1.34%	6,439,942
Jul 29, 2025	34.18	34.33	33.71	34.22	33.98	0.38%	6,184,110
Jul 28, 2025	33.34	34.12	33.30	34.09	33.85	3.49%	7,174,635
Jul 25, 2025	33.33	33.46	32.86	32.94	32.71	-1.08%	5,664,247
Jul 24, 2025	33.02	33.63	32.73	33.30	33.07	0.18%	9,729,052
Jul 23, 2025	32.99	33.54	32.75	33.24	33.01	1.31%	6,605,681
Jul 22, 2025	32.47	33.04	32.45	32.81	32.58	1.42%	6,161,522
Jul 21, 2025	32.90	33.02	32.30	32.35	32.12	-1.52%	4,939,707
Jul 18, 2025	33.16	33.63	32.73	32.85	32.62	0.21%	7,130,153
Jul 17, 2025	31.72	32.82	31.63	32.78	32.55	3.24%	6,668,819
Jul 16, 2025	32.18	32.33	31.45	31.75	31.53	-1.31%	11,508,911
Jul 15, 2025	33.32	33.35	32.15	32.17	31.94	-3.10%	6,964,042
Jul 14, 2025	33.77	33.81	33.07	33.20	32.97	-2.27%	6,961,294
Jul 11, 2025	33.76	34.32	33.62	33.97	33.73	0.06%	5,724,419
Jul 10, 2025	34.20	34.59	33.70	33.95	33.71	-1.85%	7,753,106
Jul 9, 2025	34.75	35.03	34.23	34.59	34.35	-0.95%	6,306,162

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.