Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
31.44
+0.28 (0.90%)
At close: May 2, 2025, 4:00 PM
31.98
+0.54 (1.72%)
After-hours: May 2, 2025, 4:24 PM EDT

Devon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202531.6631.8630.9831.4431.440.90%6,579,593
May 1, 202530.3231.7730.2731.1631.162.47%8,236,050
Apr 30, 202530.7630.9929.9530.4130.41-2.84%7,573,400
Apr 29, 202531.0031.4430.7931.3031.30-0.79%4,949,478
Apr 28, 202531.3631.8031.2631.5531.550.64%5,045,792
Apr 25, 202531.0931.5231.0231.3531.35-0.38%5,181,495
Apr 24, 202531.4931.6630.9531.4731.471.25%6,477,039
Apr 23, 202531.7432.3230.7031.0831.08-0.38%9,337,967
Apr 22, 202530.6731.5530.4431.2031.205.83%14,185,977
Apr 21, 202529.6129.7529.0629.4829.48-2.74%6,515,423
Apr 17, 202529.6930.8129.6930.3130.313.45%10,351,241
Apr 16, 202528.6229.8628.6129.3029.302.70%10,498,287
Apr 15, 202528.5529.4828.3628.5328.53-0.70%12,112,631
Apr 14, 202529.2429.2428.0928.7328.731.77%10,647,575
Apr 11, 202527.8028.4326.7628.2328.231.73%12,107,677
Apr 10, 202529.8130.0627.1327.7527.75-10.69%16,787,235
Apr 9, 202526.0531.5425.8931.0731.0715.93%21,581,331
Apr 8, 202529.4229.6826.4126.8026.80-6.33%17,712,965
Apr 7, 202528.0430.1627.1428.6128.61-2.39%19,139,780
Apr 4, 202532.0032.2929.0629.3129.31-11.61%23,073,652
Apr 3, 202535.4135.9133.0433.1633.16-12.55%16,227,442
Apr 2, 202537.0437.9637.0437.9237.920.93%5,355,517
Apr 1, 202537.5037.6036.8237.5737.570.45%5,573,538
Mar 31, 202536.5637.6536.5437.4037.401.74%7,085,019
Mar 28, 202536.7936.9936.4636.7636.76-0.33%4,324,352
Mar 27, 202537.2937.4936.6936.8836.88-1.57%5,118,726
Mar 26, 202537.4237.8537.2037.4737.471.35%7,510,443
Mar 25, 202537.2637.7736.8336.9736.970.03%5,934,061
Mar 24, 202536.2537.2036.1236.9636.962.24%5,722,202
Mar 21, 202535.9736.2835.7736.1536.150.06%12,728,244
Mar 20, 202535.7536.3435.5536.1336.130.22%6,915,751
Mar 19, 202535.2836.4535.2536.0536.051.92%10,658,216
Mar 18, 202535.6635.9134.8235.3735.370.74%7,292,660
Mar 17, 202534.6335.3834.6335.1135.111.62%7,566,962
Mar 14, 202533.6134.5833.4434.5534.552.25%8,375,810
Mar 13, 202534.3934.5833.4233.7933.56-2.76%9,821,128
Mar 12, 202534.5435.2834.2934.7534.510.99%7,621,612
Mar 11, 202534.6035.1834.0234.4134.170.58%8,721,885
Mar 10, 202534.7034.9833.5334.2133.97-1.44%10,554,035
Mar 7, 202534.1935.2134.0934.7134.472.48%10,540,909
Mar 6, 202533.5034.1833.1133.8733.640.62%8,651,614
Mar 5, 202533.6033.8632.7133.6633.43-1.72%14,135,326
Mar 4, 202533.8034.9733.1034.2534.01-0.46%14,139,147
Mar 3, 202536.4936.6433.8434.4134.17-5.00%13,946,032
Feb 28, 202535.5236.2835.2136.2235.970.95%9,073,133
Feb 27, 202535.7036.6935.3935.8835.631.18%7,400,643
Feb 26, 202535.8336.2135.2835.4635.22-1.17%8,136,314
Feb 25, 202537.2437.2435.7935.8835.63-3.83%10,935,571
Feb 24, 202537.5937.6636.9037.3137.05-0.48%7,804,344
Feb 21, 202538.2538.6537.3537.4937.23-2.75%11,546,143