Devon Energy Corporation (DVN)
NYSE: DVN
· Real-Time Price · USD
33.85
0.23 (0.68%)
At close: Aug 14, 2025, 3:59 PM
33.76
-0.27%
After-hours: Aug 14, 2025, 05:47 PM EDT
DVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.24 | 33.62 | 32.95 | 33.62 | 33.62 | 0.90% | 5,686,977 |
| 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 |
| Aug 6, 2025 | 33.00 | 33.86 | 32.14 | 32.45 | 32.45 | 0.43% | 15,777,813 |
| Aug 5, 2025 | 32.04 | 32.44 | 31.65 | 32.31 | 32.31 | 1.16% | 9,814,237 |
| Aug 4, 2025 | 31.90 | 32.28 | 31.68 | 31.94 | 31.94 | -0.62% | 7,853,620 |
| Aug 1, 2025 | 32.81 | 33.03 | 31.73 | 32.14 | 32.14 | -3.25% | 8,893,047 |
| Jul 31, 2025 | 33.42 | 34.04 | 33.07 | 33.22 | 33.22 | -1.60% | 5,467,900 |
| Jul 30, 2025 | 33.94 | 34.16 | 33.51 | 33.76 | 33.76 | -1.34% | 6,439,942 |
| Jul 29, 2025 | 34.18 | 34.33 | 33.71 | 34.22 | 34.22 | 0.38% | 6,184,110 |
| Jul 28, 2025 | 33.34 | 34.12 | 33.30 | 34.09 | 34.09 | 3.49% | 7,174,635 |
| Jul 25, 2025 | 33.33 | 33.46 | 32.85 | 32.94 | 32.94 | -1.08% | 5,664,247 |
| Jul 24, 2025 | 33.02 | 33.63 | 32.73 | 33.30 | 33.30 | 0.18% | 9,729,100 |
| Jul 23, 2025 | 32.99 | 33.53 | 32.74 | 33.24 | 33.24 | 1.31% | 6,605,681 |
| Jul 22, 2025 | 32.47 | 33.04 | 32.45 | 32.81 | 32.81 | 1.42% | 6,161,522 |
| Jul 21, 2025 | 32.90 | 33.02 | 32.30 | 32.35 | 32.35 | -1.52% | 4,939,707 |
| Jul 18, 2025 | 33.16 | 33.63 | 32.73 | 32.85 | 32.85 | 0.21% | 7,130,200 |
| Jul 17, 2025 | 31.72 | 32.82 | 31.63 | 32.78 | 32.78 | 3.24% | 6,668,819 |