Devon Energy Corporation (DVN)
NYSE: DVN
· Real-Time Price · USD
31.12
0.26 (0.84%)
At close: May 29, 2025, 3:59 PM
31.10
-0.06%
After-hours: May 29, 2025, 07:59 PM EDT
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 31.00 | 31.16 | 30.57 | 31.11 | 31.11 | n/a | 8,819,567 |
| May 28, 2025 | 31.66 | 31.79 | 30.83 | 30.86 | 30.86 | -0.80% | 6,989,201 |
| May 27, 2025 | 31.50 | 31.50 | 30.91 | 31.35 | 31.35 | 1.59% | 7,347,700 |
| May 23, 2025 | 30.66 | 31.24 | 30.61 | 31.16 | 31.16 | -0.61% | 7,037,757 |
| May 22, 2025 | 31.17 | 31.37 | 30.62 | 31.14 | 31.14 | -0.06% | 6,814,284 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.