Devon Energy Corporation (DVN)
37.27
0.30 (0.81%)
At close: Mar 26, 2025, 9:31 AM
DVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 37.26 | 37.77 | 36.83 | 36.97 | 0.01 | 0.03% | 5,931,714 |
| Mar 24, 2025 | 36.25 | 37.20 | 36.12 | 36.96 | 0.81 | 2.24% | 5,722,202 |
| Mar 21, 2025 | 35.97 | 36.28 | 35.77 | 36.15 | 0.02 | 0.06% | 12,728,244 |
| Mar 20, 2025 | 35.75 | 36.34 | 35.55 | 36.13 | 0.08 | 0.22% | 6,915,800 |
| Mar 19, 2025 | 35.28 | 36.45 | 35.25 | 36.05 | 0.68 | 1.92% | 10,658,216 |
| Mar 18, 2025 | 35.66 | 35.91 | 34.82 | 35.37 | 0.26 | 0.74% | 7,292,700 |
| Mar 17, 2025 | 34.63 | 35.38 | 34.63 | 35.11 | 0.56 | 1.62% | 7,567,000 |
| Mar 14, 2025 | 33.61 | 34.58 | 33.44 | 34.55 | 0.76 | 2.25% | 8,375,810 |
| Mar 13, 2025 | 34.39 | 34.58 | 33.42 | 33.79 | -0.96 | -2.76% | 9,821,128 |
| Mar 12, 2025 | 34.54 | 35.28 | 34.28 | 34.75 | 0.34 | 0.99% | 7,621,612 |
| Mar 11, 2025 | 34.60 | 35.18 | 34.02 | 34.41 | 0.20 | 0.58% | 8,721,900 |
| Mar 10, 2025 | 34.70 | 34.98 | 33.53 | 34.21 | -0.50 | -1.44% | 10,579,002 |
| Mar 7, 2025 | 34.19 | 35.21 | 34.09 | 34.71 | 0.84 | 2.48% | 10,540,909 |
| Mar 6, 2025 | 33.50 | 34.17 | 33.11 | 33.87 | 0.21 | 0.62% | 8,651,614 |
| Mar 5, 2025 | 33.60 | 33.86 | 32.71 | 33.66 | -0.59 | -1.72% | 14,135,326 |
| Mar 4, 2025 | 33.80 | 34.97 | 33.10 | 34.25 | -0.16 | -0.46% | 14,139,147 |
| Mar 3, 2025 | 36.49 | 36.64 | 33.84 | 34.41 | -1.81 | -5.00% | 13,946,032 |
| Feb 28, 2025 | 35.52 | 36.28 | 35.21 | 36.22 | 0.34 | 0.95% | 9,073,133 |
| Feb 27, 2025 | 35.70 | 36.69 | 35.39 | 35.88 | 0.42 | 1.18% | 7,400,643 |
| Feb 26, 2025 | 35.83 | 36.21 | 35.28 | 35.46 | -0.42 | -1.17% | 8,136,314 |
| Feb 25, 2025 | 37.24 | 37.24 | 35.78 | 35.88 | -1.43 | -3.83% | 10,935,600 |
| Feb 24, 2025 | 37.59 | 37.66 | 36.90 | 37.31 | -0.18 | -0.48% | 7,804,344 |
| Feb 21, 2025 | 38.25 | 38.65 | 37.35 | 37.49 | -1.06 | -2.75% | 11,546,143 |
| Feb 20, 2025 | 38.05 | 38.88 | 37.71 | 38.55 | 0.98 | 2.61% | 11,384,105 |
| Feb 19, 2025 | 36.20 | 38.64 | 36.20 | 37.57 | 2.69 | 7.71% | 21,954,200 |
| Feb 18, 2025 | 34.99 | 35.50 | 34.37 | 34.88 | 0.24 | 0.69% | 10,239,900 |
| Feb 14, 2025 | 34.46 | 35.20 | 34.43 | 34.64 | 0.42 | 1.23% | 9,066,800 |
| Feb 13, 2025 | 33.95 | 34.22 | 33.54 | 34.22 | 0.25 | 0.74% | 7,229,436 |
| Feb 12, 2025 | 34.85 | 35.23 | 33.82 | 33.97 | -1.15 | -3.27% | 8,741,000 |
| Feb 11, 2025 | 34.43 | 35.41 | 34.34 | 35.12 | 0.86 | 2.51% | 9,504,100 |
| Feb 10, 2025 | 33.54 | 34.47 | 33.48 | 34.26 | 1.11 | 3.35% | 8,701,711 |
| Feb 7, 2025 | 33.54 | 33.73 | 33.12 | 33.15 | -0.27 | -0.81% | 5,509,819 |
| Feb 6, 2025 | 34.49 | 34.61 | 33.02 | 33.42 | -0.72 | -2.11% | 8,907,100 |
| Feb 5, 2025 | 34.25 | 34.37 | 33.77 | 34.14 | -0.28 | -0.81% | 7,592,821 |
| Feb 4, 2025 | 33.33 | 34.60 | 33.21 | 34.42 | 0.67 | 1.99% | 7,057,200 |
| Feb 3, 2025 | 34.18 | 34.19 | 33.39 | 33.75 | -0.35 | -1.03% | 9,706,600 |
| Jan 31, 2025 | 35.00 | 35.03 | 33.79 | 34.10 | -0.95 | -2.71% | 8,392,628 |
| Jan 30, 2025 | 35.36 | 35.40 | 34.76 | 35.05 | -0.02 | -0.06% | 6,101,941 |
| Jan 29, 2025 | 34.85 | 35.23 | 34.47 | 35.07 | 0.19 | 0.54% | 7,126,622 |
| Jan 28, 2025 | 35.68 | 35.68 | 34.55 | 34.88 | -0.45 | -1.27% | 6,961,200 |
| Jan 27, 2025 | 36.00 | 36.47 | 35.13 | 35.33 | -0.63 | -1.75% | 9,972,027 |
| Jan 24, 2025 | 36.73 | 36.75 | 35.76 | 35.96 | -0.49 | -1.34% | 7,202,300 |
| Jan 23, 2025 | 36.70 | 37.22 | 36.31 | 36.45 | -0.01 | -0.03% | 6,550,341 |
| Jan 22, 2025 | 36.71 | 37.20 | 36.43 | 36.46 | -0.27 | -0.74% | 7,971,638 |
| Jan 21, 2025 | 37.50 | 37.65 | 36.42 | 36.73 | -1.22 | -3.21% | 13,092,100 |
| Jan 17, 2025 | 38.19 | 38.63 | 37.72 | 37.95 | -0.47 | -1.22% | 9,359,835 |
| Jan 16, 2025 | 38.03 | 38.64 | 37.92 | 38.42 | -0.01 | -0.03% | 8,471,239 |
| Jan 15, 2025 | 37.69 | 38.73 | 37.37 | 38.43 | 1.25 | 3.36% | 15,331,700 |
| Jan 14, 2025 | 36.62 | 37.39 | 36.53 | 37.18 | 0.41 | 1.12% | 9,395,647 |
| Jan 13, 2025 | 36.39 | 37.52 | 36.35 | 36.77 | 0.78 | 2.17% | 12,201,125 |