Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
32.05
+0.04 (0.12%)
At close: Oct 29, 2025, 4:00 PM EDT
31.96
-0.09 (-0.28%)
After-hours: Oct 29, 2025, 7:59 PM EDT
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 34.09 | 35.49 | 34.00 | 34.48 | 34.48 | 2.25% | 8,409,111 |
| Sep 22, 2025 | 33.82 | 34.00 | 33.58 | 33.72 | 33.72 | -0.71% | 6,826,370 |
| Sep 19, 2025 | 34.79 | 34.81 | 33.92 | 33.96 | 33.96 | -3.00% | 13,572,291 |
| Sep 18, 2025 | 35.60 | 35.60 | 34.73 | 35.01 | 35.01 | -1.13% | 6,103,006 |
| 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 |