Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
36.76
-0.12 (-0.33%)
At close: Mar 28, 2025, 4:00 PM
36.58
-0.18 (-0.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.79 | 36.99 | 36.46 | 36.76 | 36.76 | -0.33% | 4,324,352 |
| Mar 27, 2025 | 37.29 | 37.49 | 36.69 | 36.88 | 36.88 | -1.57% | 5,118,726 |
| Mar 26, 2025 | 37.42 | 37.85 | 37.20 | 37.47 | 37.47 | 1.35% | 7,510,443 |
| Mar 25, 2025 | 37.26 | 37.77 | 36.83 | 36.97 | 36.97 | 0.03% | 5,934,061 |
| Mar 24, 2025 | 36.25 | 37.20 | 36.12 | 36.96 | 36.96 | 2.24% | 5,722,202 |
| Mar 21, 2025 | 35.97 | 36.28 | 35.77 | 36.15 | 36.15 | 0.06% | 12,728,244 |
| Mar 20, 2025 | 35.75 | 36.34 | 35.55 | 36.13 | 36.13 | 0.22% | 6,915,751 |
| Mar 19, 2025 | 35.28 | 36.45 | 35.25 | 36.05 | 36.05 | 1.92% | 10,658,216 |
| Mar 18, 2025 | 35.66 | 35.91 | 34.82 | 35.37 | 35.37 | 0.74% | 7,292,660 |
| Mar 17, 2025 | 34.63 | 35.38 | 34.63 | 35.11 | 35.11 | 1.62% | 7,566,962 |
| Mar 14, 2025 | 33.61 | 34.58 | 33.44 | 34.55 | 34.55 | 2.25% | 8,375,810 |
| Mar 13, 2025 | 34.39 | 34.58 | 33.42 | 33.79 | 33.56 | -2.76% | 9,821,128 |
| Mar 12, 2025 | 34.54 | 35.28 | 34.29 | 34.75 | 34.51 | 0.99% | 7,621,612 |
| Mar 11, 2025 | 34.60 | 35.18 | 34.02 | 34.41 | 34.17 | 0.58% | 8,721,885 |
| Mar 10, 2025 | 34.70 | 34.98 | 33.53 | 34.21 | 33.97 | -1.44% | 10,554,035 |
| Mar 7, 2025 | 34.19 | 35.21 | 34.09 | 34.71 | 34.47 | 2.48% | 10,540,909 |
| Mar 6, 2025 | 33.50 | 34.18 | 33.11 | 33.87 | 33.64 | 0.62% | 8,651,614 |
| Mar 5, 2025 | 33.60 | 33.86 | 32.71 | 33.66 | 33.43 | -1.72% | 14,135,326 |
| Mar 4, 2025 | 33.80 | 34.97 | 33.10 | 34.25 | 34.01 | -0.46% | 14,139,147 |
| Mar 3, 2025 | 36.49 | 36.64 | 33.84 | 34.41 | 34.17 | -5.00% | 13,946,032 |
| Feb 28, 2025 | 35.52 | 36.28 | 35.21 | 36.22 | 35.97 | 0.95% | 9,073,133 |
| Feb 27, 2025 | 35.70 | 36.69 | 35.39 | 35.88 | 35.63 | 1.18% | 7,400,643 |
| Feb 26, 2025 | 35.83 | 36.21 | 35.28 | 35.46 | 35.22 | -1.17% | 8,136,314 |
| Feb 25, 2025 | 37.24 | 37.24 | 35.79 | 35.88 | 35.63 | -3.83% | 10,935,571 |
| Feb 24, 2025 | 37.59 | 37.66 | 36.90 | 37.31 | 37.05 | -0.48% | 7,804,344 |
| Feb 21, 2025 | 38.25 | 38.65 | 37.35 | 37.49 | 37.23 | -2.75% | 11,546,143 |
| Feb 20, 2025 | 38.05 | 38.88 | 37.71 | 38.55 | 38.28 | 2.61% | 11,384,105 |
| Feb 19, 2025 | 36.20 | 38.64 | 36.20 | 37.57 | 37.31 | 7.71% | 21,954,154 |
| Feb 18, 2025 | 34.99 | 35.50 | 34.37 | 34.88 | 34.64 | 0.69% | 10,239,851 |
| Feb 14, 2025 | 34.46 | 35.20 | 34.43 | 34.64 | 34.40 | 1.23% | 9,066,767 |
| Feb 13, 2025 | 33.95 | 34.22 | 33.54 | 34.22 | 33.98 | 0.74% | 7,229,436 |
| Feb 12, 2025 | 34.85 | 35.23 | 33.82 | 33.97 | 33.74 | -3.27% | 8,740,960 |
| Feb 11, 2025 | 34.43 | 35.41 | 34.34 | 35.12 | 34.88 | 2.51% | 9,504,084 |
| Feb 10, 2025 | 33.54 | 34.47 | 33.48 | 34.26 | 34.02 | 3.35% | 8,701,711 |
| Feb 7, 2025 | 33.54 | 33.73 | 33.12 | 33.15 | 32.92 | -0.81% | 5,509,819 |
| Feb 6, 2025 | 34.49 | 34.61 | 33.02 | 33.42 | 33.19 | -2.11% | 8,907,062 |
| Feb 5, 2025 | 34.25 | 34.37 | 33.77 | 34.14 | 33.90 | -0.81% | 7,592,821 |
| Feb 4, 2025 | 33.33 | 34.60 | 33.21 | 34.42 | 34.18 | 1.99% | 7,057,173 |
| Feb 3, 2025 | 34.18 | 34.19 | 33.39 | 33.75 | 33.52 | -1.03% | 9,706,600 |
| Jan 31, 2025 | 35.00 | 35.04 | 33.79 | 34.10 | 33.87 | -2.71% | 8,392,628 |
| Jan 30, 2025 | 35.36 | 35.40 | 34.76 | 35.05 | 34.81 | -0.06% | 6,101,941 |
| Jan 29, 2025 | 34.85 | 35.23 | 34.47 | 35.07 | 34.83 | 0.54% | 7,126,622 |
| Jan 28, 2025 | 35.68 | 35.68 | 34.55 | 34.88 | 34.64 | -1.27% | 6,961,194 |
| Jan 27, 2025 | 36.00 | 36.47 | 35.13 | 35.33 | 35.09 | -1.75% | 9,972,027 |
| Jan 24, 2025 | 36.73 | 36.75 | 35.76 | 35.96 | 35.71 | -1.34% | 7,202,254 |
| Jan 23, 2025 | 36.70 | 37.22 | 36.31 | 36.45 | 36.20 | -0.03% | 6,550,341 |
| Jan 22, 2025 | 36.71 | 37.20 | 36.43 | 36.46 | 36.21 | -0.74% | 7,971,638 |
| Jan 21, 2025 | 37.50 | 37.65 | 36.43 | 36.73 | 36.48 | -3.21% | 13,092,067 |
| Jan 17, 2025 | 38.19 | 38.63 | 37.72 | 37.95 | 37.69 | -1.22% | 9,359,835 |
| Jan 16, 2025 | 38.03 | 38.64 | 37.92 | 38.42 | 38.16 | -0.03% | 8,471,239 |