Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
32.94
-0.36 (-1.08%)
At close: Jul 25, 2025, 4:00 PM
33.02
+0.08 (0.24%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 33.33 | 33.46 | 32.86 | 32.94 | 32.94 | -1.08% | 5,664,247 |
| Jul 24, 2025 | 33.02 | 33.63 | 32.73 | 33.30 | 33.30 | 0.18% | 9,729,052 |
| Jul 23, 2025 | 32.99 | 33.54 | 32.75 | 33.24 | 33.24 | 1.31% | 6,605,681 |
| Jul 22, 2025 | 32.47 | 33.04 | 32.45 | 32.81 | 32.81 | 1.42% | 6,161,522 |
| Jul 21, 2025 | 32.90 | 33.02 | 32.30 | 32.35 | 32.35 | -1.52% | 4,939,707 |
| Jul 18, 2025 | 33.16 | 33.63 | 32.73 | 32.85 | 32.85 | 0.21% | 7,130,153 |
| Jul 17, 2025 | 31.72 | 32.82 | 31.63 | 32.78 | 32.78 | 3.24% | 6,668,819 |
| Jul 16, 2025 | 32.18 | 32.33 | 31.45 | 31.75 | 31.75 | -1.31% | 11,508,911 |
| Jul 15, 2025 | 33.32 | 33.35 | 32.15 | 32.17 | 32.17 | -3.10% | 6,964,042 |
| Jul 14, 2025 | 33.77 | 33.81 | 33.07 | 33.20 | 33.20 | -2.27% | 6,961,294 |
| Jul 11, 2025 | 33.76 | 34.32 | 33.62 | 33.97 | 33.97 | 0.06% | 5,724,419 |
| Jul 10, 2025 | 34.20 | 34.59 | 33.70 | 33.95 | 33.95 | -1.85% | 7,753,106 |
| Jul 9, 2025 | 34.75 | 35.03 | 34.23 | 34.59 | 34.59 | -0.95% | 6,306,162 |
| Jul 8, 2025 | 32.91 | 35.19 | 32.72 | 34.92 | 34.92 | 6.85% | 16,160,851 |
| Jul 7, 2025 | 32.98 | 33.38 | 32.14 | 32.68 | 32.68 | -1.66% | 7,526,092 |
| Jul 3, 2025 | 33.39 | 33.53 | 33.10 | 33.23 | 33.23 | -0.54% | 2,849,156 |
| Jul 2, 2025 | 33.21 | 33.47 | 32.54 | 33.41 | 33.41 | 2.33% | 6,849,429 |
| Jul 1, 2025 | 31.82 | 32.99 | 31.49 | 32.65 | 32.65 | 2.64% | 7,286,908 |
| Jun 30, 2025 | 32.12 | 32.15 | 31.72 | 31.81 | 31.81 | -1.36% | 5,835,043 |
| Jun 27, 2025 | 32.40 | 32.51 | 32.00 | 32.25 | 32.25 | -0.71% | 6,351,854 |
| Jun 26, 2025 | 32.20 | 32.80 | 32.19 | 32.48 | 32.48 | 1.09% | 6,190,186 |
| Jun 25, 2025 | 32.25 | 32.51 | 32.05 | 32.13 | 32.13 | -0.68% | 6,371,562 |
| Jun 24, 2025 | 32.13 | 32.85 | 32.10 | 32.35 | 32.35 | -1.46% | 8,636,290 |
| Jun 23, 2025 | 34.87 | 35.00 | 32.72 | 32.83 | 32.83 | -4.26% | 15,657,426 |
| Jun 20, 2025 | 34.12 | 34.39 | 33.76 | 34.29 | 34.29 | 0.73% | 15,001,555 |
| 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 |