Devon Energy Corporation (DVN)
NYSE: DVN
· Real-Time Price · USD
35.58
0.50 (1.43%)
At close: Sep 04, 2025, 3:59 PM
35.69
0.32%
Pre-market: Sep 05, 2025, 08:14 AM EDT
DVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.93 | 35.63 | 34.67 | 35.58 | 35.58 | 1.43% | 4,612,783 |
| Sep 3, 2025 | 35.83 | 36.20 | 34.92 | 35.08 | 35.08 | -3.68% | 6,913,500 |
| Sep 2, 2025 | 36.00 | 36.57 | 35.67 | 36.42 | 36.42 | 0.89% | 6,044,842 |
| Aug 29, 2025 | 35.81 | 36.28 | 35.80 | 36.10 | 36.10 | 0.61% | 6,146,301 |
| Aug 28, 2025 | 35.73 | 35.97 | 35.25 | 35.88 | 35.88 | 0.90% | 5,125,700 |
| Aug 27, 2025 | 35.10 | 35.99 | 35.10 | 35.56 | 35.56 | 0.94% | 7,925,300 |
| Aug 26, 2025 | 35.41 | 35.58 | 34.91 | 35.23 | 35.23 | -1.51% | 7,114,813 |
| Aug 25, 2025 | 35.14 | 35.81 | 34.90 | 35.77 | 35.77 | 1.73% | 6,681,300 |
| Aug 22, 2025 | 34.08 | 35.28 | 34.03 | 35.16 | 35.16 | 3.75% | 8,412,638 |
| Aug 21, 2025 | 33.62 | 34.06 | 33.31 | 33.89 | 33.89 | 0.33% | 5,312,535 |
| Aug 20, 2025 | 33.61 | 34.00 | 33.34 | 33.78 | 33.78 | 0.60% | 8,273,900 |
| Aug 19, 2025 | 33.38 | 34.11 | 33.35 | 33.58 | 33.58 | 0.09% | 6,284,600 |
| Aug 18, 2025 | 33.53 | 33.82 | 33.15 | 33.55 | 33.55 | -0.42% | 5,380,200 |
| Aug 15, 2025 | 33.80 | 34.09 | 33.59 | 33.69 | 33.69 | -0.47% | 5,365,614 |
| Aug 14, 2025 | 33.43 | 33.90 | 33.03 | 33.85 | 33.85 | 0.68% | 4,720,500 |
| Aug 13, 2025 | 33.24 | 33.62 | 32.95 | 33.62 | 33.62 | 0.90% | 5,817,600 |
| Aug 12, 2025 | 32.98 | 33.74 | 32.74 | 33.32 | 33.32 | 1.37% | 5,763,044 |
| Aug 11, 2025 | 33.27 | 33.57 | 32.55 | 32.87 | 32.87 | -1.23% | 8,541,793 |
| Aug 8, 2025 | 32.65 | 33.54 | 32.36 | 33.28 | 33.28 | 2.75% | 9,269,121 |
| Aug 7, 2025 | 33.09 | 33.67 | 32.28 | 32.39 | 32.39 | -0.18% | 10,939,144 |