Devon Energy Corporation (DVN)
NYSE: DVN
· Real-Time Price · USD
30.66
0.04 (0.13%)
At close: May 06, 2025, 1:59 PM
Devon Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 30.80 | n/a | 31.22 | n/a | 30.45 | n/a | 30.62 | n/a | n/a | 9,234,464 |
| May 2, 2025 | 31.66 | n/a | 31.86 | n/a | 30.98 | n/a | 31.44 | n/a | 2.68% | 6,604,307 |
| May 1, 2025 | 30.32 | n/a | 31.77 | n/a | 30.27 | n/a | 31.16 | n/a | -0.89% | 8,236,100 |
| Apr 30, 2025 | 30.76 | 30.76 | 30.99 | 30.99 | 29.95 | 29.95 | 30.41 | 30.41 | -2.41% | 7,573,400 |
| Apr 29, 2025 | 31.00 | 31.00 | 31.44 | 31.44 | 30.79 | 30.79 | 31.30 | 31.30 | 2.93% | 4,949,478 |
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.