Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
30.77
+0.25 (0.82%)
At close: Dec 20, 2024, 4:00 PM
30.93
+0.16 (0.52%)
After-hours: Dec 20, 2024, 7:58 PM EST
Devon Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 30.45 | 31.13 | 30.39 | 30.77 | 30.77 | 0.82% | 34,616,275 |
Dec 19, 2024 | 31.45 | 31.66 | 30.49 | 30.52 | 30.52 | -1.86% | 15,241,500 |
Dec 18, 2024 | 32.10 | 32.36 | 31.07 | 31.10 | 31.10 | -3.33% | 13,828,400 |
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% | 15,130,700 |
Dec 13, 2024 | 34.00 | 34.25 | 33.39 | 33.88 | 33.88 | -0.73% | 10,477,200 |
Dec 12, 2024 | 34.70 | 34.75 | 33.88 | 34.13 | 33.91 | -1.81% | 11,943,730 |
Dec 11, 2024 | 34.92 | 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% | 8,887,400 |
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% | 10,313,200 |
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% | 7,316,800 |
Dec 2, 2024 | 37.96 | 38.15 | 37.15 | 37.61 | 37.37 | -0.90% | 7,837,900 |
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% | 6,298,300 |
Nov 26, 2024 | 38.12 | 38.28 | 37.28 | 37.71 | 37.47 | -1.46% | 10,083,200 |
Nov 25, 2024 | 39.46 | 39.58 | 38.21 | 38.27 | 38.02 | -2.99% | 11,970,200 |
Nov 22, 2024 | 38.65 | 39.65 | 38.61 | 39.45 | 39.20 | 1.94% | 7,465,200 |
Nov 21, 2024 | 38.55 | 38.99 | 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% | 5,777,500 |
Nov 19, 2024 | 38.20 | 38.56 | 37.89 | 37.91 | 37.67 | -2.22% | 8,134,100 |
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% | 8,317,600 |
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% | 8,426,700 |
Nov 8, 2024 | 38.82 | 39.19 | 38.64 | 38.87 | 38.62 | -0.05% | 8,623,300 |
Nov 7, 2024 | 39.80 | 39.80 | 38.79 | 38.89 | 38.64 | -2.82% | 12,981,500 |
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% | 7,033,800 |
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% | 8,475,500 |
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 | - | 4,223,100 |
Oct 23, 2024 | 39.89 | 40.02 | 39.20 | 39.51 | 39.26 | -1.64% | 7,346,500 |
Oct 22, 2024 | 40.28 | 40.44 | 39.95 | 40.17 | 39.91 | 0.22% | 5,918,700 |
Oct 21, 2024 | 40.92 | 41.06 | 39.94 | 40.08 | 39.82 | -1.43% | 6,248,200 |
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% | 7,566,400 |
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% | 5,866,100 |
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% | 7,454,900 |
Oct 9, 2024 | 41.28 | 42.13 | 41.12 | 41.96 | 41.69 | 0.67% | 6,264,600 |
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% | 8,362,700 |
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% | 11,722,800 |
Oct 2, 2024 | 40.50 | 40.73 | 39.90 | 40.50 | 40.24 | 1.86% | 8,133,200 |
Oct 1, 2024 | 38.76 | 40.15 | 38.65 | 39.76 | 39.50 | 1.64% | 12,618,700 |
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% | 8,631,700 |
Sep 26, 2024 | 39.20 | 39.40 | 37.77 | 37.87 | 37.63 | -4.85% | 16,997,600 |
Sep 25, 2024 | 40.73 | 40.89 | 39.77 | 39.80 | 39.54 | -2.95% | 8,386,600 |
Sep 24, 2024 | 41.85 | 41.88 | 40.92 | 41.01 | 40.75 | -0.27% | 6,905,000 |
Sep 23, 2024 | 40.79 | 41.49 | 40.53 | 41.12 | 40.85 | 0.81% | 7,209,800 |
Sep 20, 2024 | 40.79 | 40.89 | 40.20 | 40.79 | 40.53 | -0.44% | 12,847,519 |
Sep 19, 2024 | 41.13 | 41.43 | 40.78 | 40.97 | 40.71 | 1.49% | 6,471,500 |
Sep 18, 2024 | 40.18 | 41.10 | 40.06 | 40.37 | 40.11 | -0.22% | 5,996,618 |
Sep 17, 2024 | 39.55 | 40.56 | 39.41 | 40.46 | 40.20 | 2.07% | 7,490,746 |
Sep 16, 2024 | 39.75 | 40.18 | 39.39 | 39.64 | 39.38 | 0.48% | 7,139,014 |
Sep 13, 2024 | 39.78 | 40.09 | 39.36 | 39.45 | 39.20 | -1.40% | 8,673,500 |
Sep 12, 2024 | 39.95 | 40.45 | 39.38 | 40.01 | 39.31 | 0.20% | 8,038,100 |
Sep 11, 2024 | 40.25 | 40.26 | 39.02 | 39.93 | 39.24 | -0.75% | 10,260,800 |
Sep 10, 2024 | 41.40 | 41.43 | 40.10 | 40.23 | 39.53 | -2.83% | 7,926,400 |
Sep 9, 2024 | 41.50 | 41.85 | 41.28 | 41.40 | 40.68 | 0.15% | 7,694,700 |
Sep 6, 2024 | 42.10 | 42.38 | 41.08 | 41.34 | 40.62 | -1.76% | 6,226,400 |
Sep 5, 2024 | 42.65 | 42.74 | 41.93 | 42.08 | 41.35 | -0.38% | 5,320,900 |
Sep 4, 2024 | 43.20 | 43.47 | 42.10 | 42.24 | 41.51 | -1.81% | 6,316,431 |
Sep 3, 2024 | 43.96 | 44.08 | 42.81 | 43.02 | 42.27 | -3.93% | 6,389,031 |
Aug 30, 2024 | 44.54 | 44.84 | 44.38 | 44.78 | 44.00 | -0.49% | 5,832,500 |
Aug 29, 2024 | 44.94 | 45.34 | 44.51 | 45.00 | 44.22 | 0.92% | 4,365,549 |
Aug 28, 2024 | 44.29 | 44.87 | 44.25 | 44.59 | 43.82 | -0.13% | 3,651,223 |
Aug 27, 2024 | 45.06 | 45.26 | 44.59 | 44.65 | 43.87 | -1.09% | 3,767,348 |
Aug 26, 2024 | 45.50 | 46.04 | 45.01 | 45.14 | 44.36 | 0.98% | 5,334,138 |
Aug 23, 2024 | 44.00 | 44.77 | 43.95 | 44.70 | 43.92 | 2.36% | 4,314,300 |
Aug 22, 2024 | 43.95 | 44.08 | 43.54 | 43.67 | 42.91 | -0.39% | 4,173,601 |
Aug 21, 2024 | 44.51 | 44.64 | 43.61 | 43.84 | 43.08 | -0.45% | 5,366,609 |
Aug 20, 2024 | 44.99 | 45.00 | 43.80 | 44.04 | 43.27 | -2.54% | 6,267,700 |
Aug 19, 2024 | 45.26 | 45.54 | 45.05 | 45.19 | 44.40 | 0.22% | 5,064,518 |
Aug 16, 2024 | 44.97 | 45.42 | 44.82 | 45.09 | 44.31 | -0.77% | 4,917,934 |
Aug 15, 2024 | 44.74 | 45.55 | 44.74 | 45.44 | 44.65 | 2.14% | 5,403,700 |
Aug 14, 2024 | 44.80 | 44.84 | 44.17 | 44.49 | 43.72 | -0.34% | 5,709,618 |
Aug 13, 2024 | 44.76 | 45.04 | 44.34 | 44.64 | 43.86 | -1.52% | 6,873,010 |
Aug 12, 2024 | 45.12 | 45.48 | 44.98 | 45.33 | 44.54 | 0.91% | 4,920,626 |
Aug 9, 2024 | 45.01 | 45.19 | 44.30 | 44.92 | 44.14 | -0.42% | 6,233,400 |
Aug 8, 2024 | 43.77 | 45.21 | 43.60 | 45.11 | 44.33 | 4.49% | 8,819,749 |
Aug 7, 2024 | 43.52 | 44.45 | 43.14 | 43.17 | 42.42 | 2.83% | 11,873,912 |
Aug 6, 2024 | 41.54 | 42.43 | 41.33 | 41.98 | 41.25 | 1.21% | 8,326,710 |
Aug 5, 2024 | 41.44 | 42.16 | 40.87 | 41.48 | 40.76 | -3.06% | 12,221,600 |
Aug 2, 2024 | 44.64 | 44.72 | 42.07 | 42.79 | 42.05 | -5.04% | 12,250,306 |
Aug 1, 2024 | 47.12 | 47.44 | 44.52 | 45.06 | 44.28 | -4.19% | 11,131,129 |