Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
37.69
+0.43 (1.15%)
At close: Dec 3, 2025, 4:00 PM EST
37.84
+0.15 (0.40%)
Pre-market: Dec 4, 2025, 9:04 AM EST
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 37.58 | 38.01 | 37.52 | 37.69 | 37.69 | 1.15% | 9,096,070 |
| Dec 2, 2025 | 37.90 | 37.90 | 37.03 | 37.26 | 37.26 | -1.58% | 6,810,550 |
| Dec 1, 2025 | 36.99 | 38.12 | 36.97 | 37.86 | 37.86 | 2.16% | 9,100,196 |
| Nov 28, 2025 | 36.48 | 37.37 | 36.37 | 37.06 | 37.06 | 1.81% | 4,277,783 |
| Nov 26, 2025 | 35.85 | 36.72 | 35.78 | 36.40 | 36.40 | 1.62% | 7,681,044 |
| Nov 25, 2025 | 35.63 | 35.89 | 35.35 | 35.82 | 35.82 | -0.31% | 6,294,704 |
| Nov 24, 2025 | 35.52 | 36.13 | 35.16 | 35.93 | 35.93 | 0.79% | 9,085,551 |
| Nov 21, 2025 | 35.07 | 35.99 | 34.79 | 35.65 | 35.65 | 1.39% | 9,528,157 |
| Nov 20, 2025 | 35.65 | 36.88 | 34.98 | 35.16 | 35.16 | -0.34% | 10,805,566 |
| Nov 19, 2025 | 35.00 | 35.39 | 34.71 | 35.28 | 35.28 | -1.64% | 7,934,531 |
| Nov 18, 2025 | 34.75 | 36.19 | 34.59 | 35.87 | 35.87 | 2.28% | 9,686,516 |
| Nov 17, 2025 | 35.85 | 35.89 | 34.85 | 35.07 | 35.07 | -2.15% | 6,735,714 |
| Nov 14, 2025 | 35.19 | 35.89 | 34.48 | 35.84 | 35.84 | 2.28% | 8,369,713 |
| Nov 13, 2025 | 35.37 | 35.68 | 34.67 | 35.04 | 35.04 | -0.51% | 8,334,593 |
| Nov 12, 2025 | 35.10 | 35.53 | 34.78 | 35.22 | 35.22 | 0.17% | 10,711,342 |
| Nov 11, 2025 | 34.11 | 35.58 | 34.11 | 35.16 | 35.16 | 3.66% | 9,901,725 |
| Nov 10, 2025 | 34.02 | 34.20 | 33.34 | 33.92 | 33.92 | 0.65% | 6,808,247 |
| Nov 7, 2025 | 32.81 | 33.73 | 32.49 | 33.70 | 33.70 | 3.92% | 9,921,090 |
| Nov 6, 2025 | 33.32 | 33.59 | 32.06 | 32.43 | 32.43 | 0.28% | 13,993,852 |
| Nov 5, 2025 | 32.50 | 33.12 | 32.29 | 32.34 | 32.34 | -0.65% | 9,305,509 |
| Nov 4, 2025 | 32.35 | 32.65 | 31.91 | 32.55 | 32.55 | -0.82% | 7,989,599 |
| Nov 3, 2025 | 32.45 | 32.83 | 31.94 | 32.82 | 32.82 | 1.02% | 7,413,889 |
| Oct 31, 2025 | 32.12 | 32.59 | 31.94 | 32.49 | 32.49 | 1.50% | 5,408,421 |
| Oct 30, 2025 | 31.91 | 32.49 | 31.65 | 32.01 | 32.01 | -0.12% | 6,257,119 |
| Oct 29, 2025 | 32.18 | 32.52 | 31.95 | 32.05 | 32.05 | 0.12% | 7,060,352 |
| Oct 28, 2025 | 32.73 | 32.78 | 32.00 | 32.01 | 32.01 | -2.79% | 6,428,920 |
| Oct 27, 2025 | 33.03 | 33.39 | 32.79 | 32.93 | 32.93 | -0.12% | 5,762,748 |
| Oct 24, 2025 | 33.60 | 33.65 | 32.89 | 32.97 | 32.97 | -1.41% | 4,557,462 |
| Oct 23, 2025 | 33.43 | 33.83 | 33.20 | 33.44 | 33.44 | 3.18% | 8,202,054 |
| Oct 22, 2025 | 32.46 | 32.77 | 32.00 | 32.41 | 32.41 | 1.09% | 8,167,385 |
| Oct 21, 2025 | 31.90 | 32.25 | 31.47 | 32.06 | 32.06 | 0.41% | 7,512,988 |
| Oct 20, 2025 | 31.77 | 32.28 | 31.60 | 31.93 | 31.93 | 0.60% | 5,770,178 |
| Oct 17, 2025 | 32.05 | 32.24 | 31.56 | 31.74 | 31.74 | -0.91% | 7,610,670 |
| Oct 16, 2025 | 32.65 | 32.84 | 31.64 | 32.03 | 32.03 | -1.78% | 6,797,933 |
| Oct 15, 2025 | 33.06 | 33.25 | 32.28 | 32.61 | 32.61 | -0.31% | 5,688,447 |
| Oct 14, 2025 | 32.42 | 33.12 | 32.26 | 32.71 | 32.71 | -1.51% | 8,404,982 |
| Oct 13, 2025 | 32.95 | 33.25 | 32.55 | 33.21 | 33.21 | 2.18% | 4,928,062 |
| Oct 10, 2025 | 33.90 | 34.03 | 32.49 | 32.50 | 32.50 | -5.39% | 11,041,520 |
| Oct 9, 2025 | 35.25 | 35.75 | 34.29 | 34.35 | 34.35 | -1.77% | 6,872,711 |
| Oct 8, 2025 | 34.99 | 35.00 | 34.25 | 34.97 | 34.97 | -0.06% | 11,524,916 |
| Oct 7, 2025 | 34.76 | 35.00 | 33.99 | 34.99 | 34.99 | 0.23% | 6,927,609 |
| Oct 6, 2025 | 34.82 | 35.36 | 34.57 | 34.91 | 34.91 | 1.01% | 4,807,198 |
| Oct 3, 2025 | 34.49 | 34.91 | 34.37 | 34.56 | 34.56 | 0.70% | 6,409,368 |
| Oct 2, 2025 | 35.00 | 35.49 | 34.18 | 34.32 | 34.32 | -2.83% | 7,237,390 |
| Oct 1, 2025 | 34.88 | 35.54 | 34.75 | 35.32 | 35.32 | 0.74% | 6,187,728 |
| Sep 30, 2025 | 35.19 | 35.36 | 34.52 | 35.06 | 35.06 | -1.30% | 9,104,919 |
| Sep 29, 2025 | 36.81 | 36.82 | 35.34 | 35.52 | 35.52 | -3.97% | 9,375,344 |
| Sep 26, 2025 | 35.87 | 37.26 | 35.79 | 36.99 | 36.99 | 3.44% | 9,215,497 |
| Sep 25, 2025 | 35.07 | 35.85 | 35.03 | 35.76 | 35.76 | 1.56% | 6,065,416 |
| Sep 24, 2025 | 34.99 | 35.70 | 34.87 | 35.21 | 35.21 | 2.12% | 5,455,327 |