Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
37.49
-1.06 (-2.75%)
At close: Feb 21, 2025, 4:00 PM
37.50
+0.01 (0.03%)
After-hours: Feb 21, 2025, 7:58 PM EST
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 38.25 | 38.65 | 37.35 | 37.49 | 37.49 | -2.75% | 10,837,482 |
| Feb 20, 2025 | 38.05 | 38.88 | 37.71 | 38.55 | 38.55 | 2.61% | 11,384,105 |
| Feb 19, 2025 | 36.20 | 38.64 | 36.20 | 37.57 | 37.57 | 7.71% | 21,954,154 |
| Feb 18, 2025 | 34.99 | 35.50 | 34.37 | 34.88 | 34.88 | 0.69% | 10,239,851 |
| Feb 14, 2025 | 34.46 | 35.20 | 34.43 | 34.64 | 34.64 | 1.23% | 9,066,767 |
| Feb 13, 2025 | 33.95 | 34.22 | 33.54 | 34.22 | 34.22 | 0.74% | 7,229,436 |
| Feb 12, 2025 | 34.85 | 35.23 | 33.82 | 33.97 | 33.97 | -3.27% | 8,740,960 |
| Feb 11, 2025 | 34.43 | 35.41 | 34.34 | 35.12 | 35.12 | 2.51% | 9,504,084 |
| Feb 10, 2025 | 33.54 | 34.47 | 33.48 | 34.26 | 34.26 | 3.35% | 8,701,711 |
| Feb 7, 2025 | 33.54 | 33.73 | 33.12 | 33.15 | 33.15 | -0.81% | 5,509,819 |
| Feb 6, 2025 | 34.49 | 34.61 | 33.02 | 33.42 | 33.42 | -2.11% | 8,907,062 |
| Feb 5, 2025 | 34.25 | 34.37 | 33.77 | 34.14 | 34.14 | -0.81% | 7,592,821 |
| Feb 4, 2025 | 33.33 | 34.60 | 33.21 | 34.42 | 34.42 | 1.99% | 7,057,173 |
| Feb 3, 2025 | 34.18 | 34.19 | 33.39 | 33.75 | 33.75 | -1.03% | 9,706,600 |
| Jan 31, 2025 | 35.00 | 35.04 | 33.79 | 34.10 | 34.10 | -2.71% | 8,392,628 |
| Jan 30, 2025 | 35.36 | 35.40 | 34.76 | 35.05 | 35.05 | -0.06% | 6,101,941 |
| Jan 29, 2025 | 34.85 | 35.23 | 34.47 | 35.07 | 35.07 | 0.54% | 7,126,622 |
| Jan 28, 2025 | 35.68 | 35.68 | 34.55 | 34.88 | 34.88 | -1.27% | 6,961,194 |
| Jan 27, 2025 | 36.00 | 36.47 | 35.13 | 35.33 | 35.33 | -1.75% | 9,972,027 |
| Jan 24, 2025 | 36.73 | 36.75 | 35.76 | 35.96 | 35.96 | -1.34% | 7,202,254 |
| Jan 23, 2025 | 36.70 | 37.22 | 36.31 | 36.45 | 36.45 | -0.03% | 6,550,341 |
| Jan 22, 2025 | 36.71 | 37.20 | 36.43 | 36.46 | 36.46 | -0.74% | 7,971,638 |
| Jan 21, 2025 | 37.50 | 37.65 | 36.43 | 36.73 | 36.73 | -3.21% | 13,092,067 |
| Jan 17, 2025 | 38.19 | 38.63 | 37.72 | 37.95 | 37.95 | -1.22% | 9,359,835 |
| Jan 16, 2025 | 38.03 | 38.64 | 37.92 | 38.42 | 38.42 | -0.03% | 8,471,239 |
| Jan 15, 2025 | 37.69 | 38.73 | 37.37 | 38.43 | 38.43 | 3.36% | 15,331,688 |
| Jan 14, 2025 | 36.62 | 37.39 | 36.53 | 37.18 | 37.18 | 1.12% | 9,395,647 |
| Jan 13, 2025 | 36.39 | 37.52 | 36.35 | 36.77 | 36.77 | 2.17% | 12,201,125 |
| Jan 10, 2025 | 36.25 | 36.88 | 35.65 | 35.99 | 35.99 | 2.39% | 14,356,715 |
| Jan 8, 2025 | 34.46 | 35.20 | 34.36 | 35.15 | 35.15 | 1.33% | 10,936,925 |
| Jan 7, 2025 | 34.04 | 35.10 | 34.00 | 34.69 | 34.69 | 2.79% | 11,021,727 |
| Jan 6, 2025 | 34.17 | 34.87 | 33.68 | 33.75 | 33.75 | -0.53% | 12,626,869 |
| Jan 3, 2025 | 33.69 | 34.03 | 33.35 | 33.93 | 33.93 | 1.59% | 8,817,888 |
| Jan 2, 2025 | 33.37 | 33.93 | 33.15 | 33.40 | 33.40 | 2.05% | 10,072,154 |
| Dec 31, 2024 | 31.95 | 32.78 | 31.89 | 32.73 | 32.73 | 2.38% | 10,409,844 |
| Dec 30, 2024 | 31.26 | 32.23 | 31.11 | 31.97 | 31.97 | 2.47% | 12,334,284 |
| Dec 27, 2024 | 31.09 | 31.59 | 30.99 | 31.20 | 31.20 | 0.29% | 9,097,644 |
| Dec 26, 2024 | 31.24 | 31.30 | 30.91 | 31.11 | 31.11 | -0.42% | 9,003,279 |
| Dec 24, 2024 | 30.99 | 31.28 | 30.56 | 31.24 | 31.24 | 0.84% | 5,806,566 |
| Dec 23, 2024 | 30.71 | 31.09 | 30.52 | 30.98 | 30.98 | 0.68% | 11,098,853 |
| Dec 20, 2024 | 30.45 | 31.13 | 30.39 | 30.77 | 30.77 | 0.82% | 34,647,849 |
| Dec 19, 2024 | 31.45 | 31.66 | 30.49 | 30.52 | 30.52 | -1.86% | 15,241,450 |
| Dec 18, 2024 | 32.10 | 32.36 | 31.07 | 31.10 | 31.10 | -3.33% | 13,828,359 |
| Dec 17, 2024 | 32.18 | 32.37 | 31.85 | 32.17 | 32.17 | -1.29% | 14,450,817 |
| Dec 16, 2024 | 33.75 | 33.75 | 32.56 | 32.59 | 32.59 | -3.81% | 15,130,664 |
| Dec 13, 2024 | 34.00 | 34.25 | 33.39 | 33.88 | 33.88 | -0.73% | 10,477,198 |
| Dec 12, 2024 | 34.70 | 34.75 | 33.88 | 34.13 | 33.91 | -1.81% | 11,943,730 |
| Dec 11, 2024 | 34.93 | 34.93 | 34.53 | 34.76 | 34.54 | 0.09% | 10,382,723 |
| Dec 10, 2024 | 35.69 | 35.76 | 34.69 | 34.73 | 34.51 | -2.20% | 8,887,360 |
| Dec 9, 2024 | 35.40 | 35.91 | 34.85 | 35.51 | 35.28 | 1.49% | 11,704,118 |
| Dec 6, 2024 | 35.89 | 35.90 | 34.76 | 34.99 | 34.76 | -2.70% | 13,002,512 |
| Dec 5, 2024 | 36.29 | 36.65 | 35.92 | 35.96 | 35.73 | -0.91% | 10,313,150 |
| Dec 4, 2024 | 37.60 | 37.61 | 36.04 | 36.29 | 36.06 | -3.43% | 13,021,737 |
| Dec 3, 2024 | 37.92 | 37.99 | 37.26 | 37.58 | 37.34 | -0.08% | 7,316,775 |
| Dec 2, 2024 | 37.96 | 38.15 | 37.15 | 37.61 | 37.37 | -0.90% | 7,837,872 |
| Nov 29, 2024 | 38.00 | 38.20 | 37.86 | 37.95 | 37.71 | 0.29% | 3,241,041 |
| Nov 27, 2024 | 37.78 | 38.37 | 37.78 | 37.84 | 37.60 | 0.34% | 6,298,289 |
| Nov 26, 2024 | 38.12 | 38.28 | 37.28 | 37.71 | 37.47 | -1.46% | 10,083,195 |
| Nov 25, 2024 | 39.46 | 39.58 | 38.21 | 38.27 | 38.02 | -2.99% | 11,970,160 |
| Nov 22, 2024 | 38.65 | 39.65 | 38.61 | 39.45 | 39.20 | 1.94% | 7,465,197 |
| Nov 21, 2024 | 38.55 | 39.00 | 38.40 | 38.70 | 38.45 | 1.04% | 7,169,039 |
| Nov 20, 2024 | 37.95 | 38.79 | 37.93 | 38.30 | 38.05 | 1.03% | 5,777,482 |
| Nov 19, 2024 | 38.20 | 38.56 | 37.89 | 37.91 | 37.67 | -2.22% | 8,134,087 |
| Nov 18, 2024 | 38.80 | 39.17 | 38.50 | 38.77 | 38.52 | 0.78% | 6,576,903 |
| Nov 15, 2024 | 39.21 | 39.74 | 38.34 | 38.47 | 38.22 | -2.31% | 6,725,321 |
| Nov 14, 2024 | 39.47 | 39.63 | 38.90 | 39.38 | 39.13 | 0.69% | 5,235,710 |
| Nov 13, 2024 | 38.43 | 39.35 | 37.94 | 39.11 | 38.86 | 2.01% | 8,317,589 |
| Nov 12, 2024 | 39.09 | 39.36 | 38.30 | 38.34 | 38.09 | -1.59% | 8,057,415 |
| Nov 11, 2024 | 38.71 | 39.10 | 38.36 | 38.96 | 38.71 | 0.23% | 8,426,671 |
| Nov 8, 2024 | 38.82 | 39.19 | 38.64 | 38.87 | 38.62 | -0.05% | 8,623,251 |
| Nov 7, 2024 | 39.80 | 39.80 | 38.79 | 38.89 | 38.64 | -2.82% | 12,981,477 |
| Nov 6, 2024 | 39.70 | 40.54 | 38.29 | 40.02 | 39.76 | 1.73% | 17,787,027 |
| Nov 5, 2024 | 39.13 | 39.59 | 38.79 | 39.34 | 39.09 | 0.49% | 12,281,824 |
| Nov 4, 2024 | 38.68 | 39.42 | 38.51 | 39.15 | 38.90 | 2.17% | 7,877,006 |
| Nov 1, 2024 | 38.84 | 39.12 | 38.16 | 38.32 | 38.07 | -0.93% | 6,921,517 |
| Oct 31, 2024 | 38.68 | 39.08 | 38.44 | 38.68 | 38.43 | 0.86% | 7,033,790 |
| Oct 30, 2024 | 38.42 | 38.85 | 38.16 | 38.35 | 38.10 | 0.55% | 6,318,619 |
| Oct 29, 2024 | 38.50 | 38.69 | 38.07 | 38.14 | 37.89 | -1.17% | 6,111,141 |
| Oct 28, 2024 | 38.18 | 38.88 | 37.97 | 38.59 | 38.34 | -1.53% | 8,475,479 |
| Oct 25, 2024 | 39.84 | 40.02 | 38.86 | 39.19 | 38.94 | -0.81% | 9,322,139 |
| Oct 24, 2024 | 39.71 | 39.86 | 39.26 | 39.51 | 39.26 | - | 4,223,093 |
| Oct 23, 2024 | 39.89 | 40.02 | 39.20 | 39.51 | 39.26 | -1.64% | 7,346,494 |
| Oct 22, 2024 | 40.28 | 40.44 | 39.95 | 40.17 | 39.91 | 0.22% | 5,918,653 |
| Oct 21, 2024 | 40.92 | 41.06 | 39.94 | 40.08 | 39.82 | -1.43% | 6,248,165 |
| Oct 18, 2024 | 40.46 | 40.69 | 40.08 | 40.66 | 40.40 | 0.20% | 6,942,909 |
| Oct 17, 2024 | 40.71 | 40.91 | 39.70 | 40.58 | 40.32 | -0.27% | 21,526,033 |
| Oct 16, 2024 | 41.47 | 41.61 | 40.63 | 40.69 | 40.43 | -1.24% | 7,566,357 |
| Oct 15, 2024 | 41.43 | 41.84 | 41.01 | 41.20 | 40.93 | -3.90% | 8,384,918 |
| Oct 14, 2024 | 42.57 | 42.92 | 42.40 | 42.87 | 42.59 | -0.21% | 5,866,085 |
| Oct 11, 2024 | 42.65 | 43.30 | 42.55 | 42.96 | 42.68 | 0.23% | 5,979,133 |
| Oct 10, 2024 | 42.15 | 42.99 | 41.92 | 42.86 | 42.58 | 2.14% | 7,454,861 |
| Oct 9, 2024 | 41.28 | 42.13 | 41.12 | 41.96 | 41.69 | 0.67% | 6,264,560 |
| Oct 8, 2024 | 41.84 | 41.96 | 41.03 | 41.68 | 41.41 | -2.18% | 7,402,632 |
| Oct 7, 2024 | 42.42 | 43.03 | 42.31 | 42.61 | 42.34 | 0.45% | 8,362,686 |
| Oct 4, 2024 | 42.40 | 42.54 | 41.86 | 42.42 | 42.15 | 1.51% | 10,292,828 |
| Oct 3, 2024 | 40.52 | 41.91 | 40.40 | 41.79 | 41.52 | 3.19% | 11,722,783 |
| Oct 2, 2024 | 40.50 | 40.73 | 39.90 | 40.50 | 40.24 | 1.86% | 8,133,175 |
| Oct 1, 2024 | 38.76 | 40.15 | 38.65 | 39.76 | 39.50 | 1.64% | 12,618,687 |
| Sep 30, 2024 | 38.91 | 39.51 | 38.67 | 39.12 | 38.87 | 0.41% | 10,935,413 |
| Sep 27, 2024 | 38.29 | 39.06 | 38.21 | 38.96 | 38.71 | 2.88% | 8,631,655 |