Devon Energy Corporation
37.51
0.33 (0.89%)
At close: Jan 15, 2025, 9:47 AM

DVN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 36.62 37.39 36.53 37.18 0.41 1.12% 9,083,714
Jan 13, 2025 36.39 37.52 36.35 36.77 0.78 2.17% 12,201,125
Jan 10, 2025 36.25 36.88 35.65 35.99 0.84 2.39% 14,356,715
Jan 8, 2025 34.46 35.20 34.36 35.15 0.46 1.33% 10,936,925
Jan 7, 2025 34.04 35.10 34.00 34.69 0.94 2.79% 11,021,727
Jan 6, 2025 34.17 34.87 33.68 33.75 -0.18 -0.53% 12,626,900
Jan 3, 2025 33.69 34.03 33.35 33.93 0.53 1.59% 8,817,900
Jan 2, 2025 33.37 33.93 33.15 33.40 0.67 2.05% 10,072,200
Dec 31, 2024 31.95 32.78 31.89 32.73 0.76 2.38% 10,409,844
Dec 30, 2024 31.26 32.23 31.11 31.97 0.77 2.47% 12,334,300
Dec 27, 2024 31.09 31.59 30.99 31.20 0.09 0.29% 9,097,644
Dec 26, 2024 31.24 31.30 30.90 31.11 -0.13 -0.42% 9,003,300
Dec 24, 2024 30.99 31.28 30.56 31.24 0.26 0.84% 5,806,600
Dec 23, 2024 30.71 31.09 30.52 30.98 0.21 0.68% 11,098,900
Dec 20, 2024 30.45 31.13 30.39 30.77 0.25 0.82% 34,647,849
Dec 19, 2024 31.45 31.66 30.49 30.52 -0.58 -1.86% 15,241,500
Dec 18, 2024 32.10 32.36 31.07 31.10 -1.07 -3.33% 13,828,400
Dec 17, 2024 32.18 32.37 31.85 32.17 -0.42 -1.29% 14,450,817
Dec 16, 2024 33.75 33.75 32.56 32.59 -1.29 -3.81% 15,130,700
Dec 13, 2024 34.00 34.25 33.39 33.88 -0.25 -0.73% 10,477,200
Dec 12, 2024 34.70 34.75 33.88 34.13 -0.63 -1.81% 11,943,730
Dec 11, 2024 34.92 34.93 34.53 34.76 0.03 0.09% 10,382,723
Dec 10, 2024 35.69 35.76 34.69 34.73 -0.78 -2.20% 8,887,400
Dec 9, 2024 35.40 35.91 34.85 35.51 0.52 1.49% 11,704,118
Dec 6, 2024 35.89 35.90 34.76 34.99 -0.97 -2.70% 13,002,512
Dec 5, 2024 36.29 36.65 35.92 35.96 -0.33 -0.91% 10,313,200
Dec 4, 2024 37.60 37.61 36.04 36.29 -1.29 -3.43% 13,021,737
Dec 3, 2024 37.92 37.99 37.26 37.58 -0.03 -0.08% 7,316,800
Dec 2, 2024 37.96 38.15 37.15 37.61 -0.34 -0.90% 7,837,900
Nov 29, 2024 38.00 38.20 37.86 37.95 0.11 0.29% 3,241,041
Nov 27, 2024 37.78 38.37 37.78 37.84 0.13 0.34% 6,298,300
Nov 26, 2024 38.12 38.28 37.28 37.71 -0.56 -1.46% 10,083,200
Nov 25, 2024 39.46 39.58 38.21 38.27 -1.18 -2.99% 11,970,200
Nov 22, 2024 38.65 39.65 38.61 39.45 0.75 1.94% 7,465,200
Nov 21, 2024 38.55 38.99 38.40 38.70 0.40 1.04% 7,169,039
Nov 20, 2024 37.95 38.79 37.93 38.30 0.39 1.03% 5,777,500
Nov 19, 2024 38.20 38.56 37.89 37.91 -0.86 -2.22% 8,134,100
Nov 18, 2024 38.80 39.17 38.50 38.77 0.30 0.78% 6,576,903
Nov 15, 2024 39.21 39.74 38.34 38.47 -0.91 -2.31% 6,725,321
Nov 14, 2024 39.47 39.63 38.90 39.38 0.27 0.69% 5,235,710
Nov 13, 2024 38.43 39.35 37.94 39.11 0.77 2.01% 8,317,600
Nov 12, 2024 39.09 39.36 38.30 38.34 -0.62 -1.59% 8,057,415
Nov 11, 2024 38.71 39.10 38.36 38.96 0.09 0.23% 8,426,700
Nov 8, 2024 38.82 39.19 38.64 38.87 -0.02 -0.05% 8,623,300
Nov 7, 2024 39.80 39.80 38.79 38.89 -1.13 -2.82% 12,981,500
Nov 6, 2024 39.70 40.54 38.29 40.02 0.68 1.73% 17,787,027
Nov 5, 2024 39.13 39.59 38.79 39.34 0.19 0.49% 12,281,824
Nov 4, 2024 38.68 39.42 38.51 39.15 0.83 2.17% 7,877,006
Nov 1, 2024 38.84 39.12 38.16 38.32 -0.36 -0.93% 6,921,517
Oct 31, 2024 38.68 39.08 38.44 38.68 0.33 0.86% 7,033,800

Create Price Alert on DVN

Your price alert will notify you when the stock price is above 37.51.

Add to Watchlist