Devon Energy Corporation (DVN)
NYSE: DVN
· Real-Time Price · USD
36.98
1.22 (3.41%)
At close: Sep 26, 2025, 3:59 PM
37.09
0.30%
After-hours: Sep 26, 2025, 07:51 PM EDT
DVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.87 | 37.26 | 35.79 | 36.99 | 36.99 | 3.44% | 9,176,608 |
| Sep 25, 2025 | 35.07 | 35.85 | 35.03 | 35.76 | 35.76 | 1.56% | 6,065,416 |
| Sep 24, 2025 | 34.99 | 35.70 | 34.87 | 35.21 | 35.21 | 2.12% | 5,455,327 |
| Sep 23, 2025 | 34.09 | 35.49 | 33.99 | 34.48 | 34.48 | 2.25% | 8,409,111 |
| Sep 22, 2025 | 33.82 | 33.99 | 33.58 | 33.72 | 33.72 | -0.71% | 6,826,400 |
| Sep 19, 2025 | 34.79 | 34.81 | 33.92 | 33.96 | 33.96 | -3.00% | 13,572,300 |
| Sep 18, 2025 | 35.60 | 35.60 | 34.73 | 35.01 | 35.01 | -1.13% | 6,103,006 |
| Sep 17, 2025 | 34.72 | 35.89 | 34.34 | 35.41 | 35.41 | 1.26% | 7,499,506 |
| Sep 16, 2025 | 33.94 | 35.13 | 33.89 | 34.97 | 34.97 | 3.55% | 8,053,700 |
| Sep 15, 2025 | 34.59 | 34.60 | 33.73 | 33.77 | 33.77 | -2.88% | 9,102,243 |
| Sep 12, 2025 | 35.56 | 35.79 | 34.77 | 34.77 | 34.53 | -1.47% | 7,123,800 |
| Sep 11, 2025 | 35.00 | 35.35 | 34.77 | 35.29 | 35.05 | -0.65% | 6,243,185 |
| Sep 10, 2025 | 34.36 | 35.52 | 34.20 | 35.52 | 35.27 | 3.53% | 8,043,207 |
| Sep 9, 2025 | 34.72 | 35.28 | 34.31 | 34.31 | 34.07 | -0.58% | 5,073,642 |
| Sep 8, 2025 | 35.05 | 35.05 | 34.13 | 34.51 | 34.27 | -0.72% | 8,061,030 |
| Sep 5, 2025 | 35.04 | 35.53 | 34.34 | 34.76 | 34.52 | -2.30% | 8,729,200 |
| Sep 4, 2025 | 34.93 | 35.63 | 34.67 | 35.58 | 35.33 | 1.43% | 4,615,710 |
| Sep 3, 2025 | 35.83 | 36.20 | 34.92 | 35.08 | 34.84 | -3.68% | 6,913,500 |
| Sep 2, 2025 | 36.00 | 36.57 | 35.67 | 36.42 | 36.17 | 0.89% | 6,044,842 |
| Aug 29, 2025 | 35.81 | 36.28 | 35.80 | 36.10 | 35.85 | 0.61% | 6,146,301 |