Devon Energy Corporation (DVN)
28.48
-0.25 (-0.87%)
At close: Apr 15, 2025, 3:59 PM
28.44
-0.16%
Pre-market: Apr 16, 2025, 05:07 AM EDT
Devon Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 28.55 | 28.55 | 29.48 | 29.48 | 28.36 | 28.36 | 28.53 | 28.53 | -0.70% | 10,207,607 |
| Apr 14, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 28.09 | 28.09 | 28.73 | 28.73 | 1.77% | 10,647,600 |
| Apr 11, 2025 | 27.80 | 27.80 | 28.43 | 28.43 | 26.76 | 26.76 | 28.23 | 28.23 | 1.73% | 12,107,700 |
| Apr 10, 2025 | 29.81 | 29.81 | 30.06 | 30.06 | 27.13 | 27.13 | 27.75 | 27.75 | -10.69% | 16,787,235 |
| Apr 9, 2025 | 26.05 | 26.05 | 31.54 | 31.54 | 25.89 | 25.89 | 31.07 | 31.07 | 15.93% | 21,581,331 |
| Apr 8, 2025 | 29.42 | 29.42 | 29.68 | 29.68 | 26.41 | 26.41 | 26.80 | 26.80 | -6.33% | 17,713,000 |
| Apr 7, 2025 | 28.04 | 28.04 | 30.16 | 30.16 | 27.14 | 27.14 | 28.61 | 28.61 | -2.39% | 19,139,800 |
| Apr 4, 2025 | 32.00 | 32.00 | 32.29 | 32.29 | 29.06 | 29.06 | 29.31 | 29.31 | -11.61% | 23,073,700 |
| Apr 3, 2025 | 35.41 | 35.41 | 35.91 | 35.91 | 33.04 | 33.04 | 33.16 | 33.16 | -12.55% | 16,227,442 |
| Apr 2, 2025 | 37.04 | 37.04 | 37.96 | 37.96 | 37.04 | 37.04 | 37.92 | 37.92 | 0.93% | 5,355,517 |
| Apr 1, 2025 | 37.50 | 37.50 | 37.60 | 37.60 | 36.82 | 36.82 | 37.57 | 37.57 | 0.45% | 5,573,538 |
| Mar 31, 2025 | 36.56 | 36.56 | 37.65 | 37.65 | 36.54 | 36.54 | 37.40 | 37.40 | 1.74% | 7,085,019 |
| Mar 28, 2025 | 36.79 | 36.79 | 36.99 | 36.99 | 36.46 | 36.46 | 36.76 | 36.76 | -0.33% | 4,324,400 |
| Mar 27, 2025 | 37.29 | 37.29 | 37.49 | 37.49 | 36.69 | 36.69 | 36.88 | 36.88 | -1.57% | 5,118,726 |
| Mar 26, 2025 | 37.42 | 37.42 | 37.85 | 37.85 | 37.20 | 37.20 | 37.47 | 37.47 | 1.35% | 7,510,443 |
| Mar 25, 2025 | 37.26 | 37.26 | 37.77 | 37.77 | 36.83 | 36.83 | 36.97 | 36.97 | 0.03% | 5,934,100 |
| Mar 24, 2025 | 36.25 | 36.25 | 37.20 | 37.20 | 36.12 | 36.12 | 36.96 | 36.96 | 2.24% | 5,722,202 |
| Mar 21, 2025 | 35.97 | 35.97 | 36.28 | 36.28 | 35.77 | 35.77 | 36.15 | 36.15 | 0.06% | 12,728,244 |
| Mar 20, 2025 | 35.75 | 35.75 | 36.34 | 36.34 | 35.55 | 35.55 | 36.13 | 36.13 | 0.22% | 6,915,800 |
| Mar 19, 2025 | 35.28 | 35.28 | 36.45 | 36.45 | 35.25 | 35.25 | 36.05 | 36.05 | 1.92% | 10,658,216 |
| Mar 18, 2025 | 35.66 | 35.66 | 35.91 | 35.91 | 34.82 | 34.82 | 35.37 | 35.37 | 0.74% | 7,292,700 |
| Mar 17, 2025 | 34.63 | 34.63 | 35.38 | 35.38 | 34.63 | 34.63 | 35.11 | 35.11 | 1.62% | 7,567,000 |
| Mar 14, 2025 | 33.61 | 33.61 | 34.58 | 34.58 | 33.44 | 33.44 | 34.55 | 34.55 | 2.25% | 8,375,810 |
| Mar 13, 2025 | 34.39 | 34.15 | 34.58 | 34.33 | 33.42 | 33.18 | 33.79 | 33.55 | -2.76% | 9,821,128 |
| Mar 12, 2025 | 34.54 | 34.29 | 35.28 | 35.03 | 34.28 | 34.03 | 34.75 | 34.50 | 0.99% | 7,621,612 |
| Mar 11, 2025 | 34.60 | 34.36 | 35.18 | 34.93 | 34.02 | 33.78 | 34.41 | 34.17 | 0.58% | 8,721,900 |
| Mar 10, 2025 | 34.70 | 34.46 | 34.98 | 34.73 | 33.53 | 33.29 | 34.21 | 33.97 | -1.44% | 10,579,002 |
| Mar 7, 2025 | 34.19 | 33.94 | 35.21 | 34.96 | 34.09 | 33.84 | 34.71 | 34.46 | 2.48% | 10,540,909 |
| Mar 6, 2025 | 33.50 | 33.26 | 34.17 | 33.93 | 33.11 | 32.88 | 33.87 | 33.63 | 0.62% | 8,651,614 |
| Mar 5, 2025 | 33.60 | 33.36 | 33.86 | 33.62 | 32.71 | 32.48 | 33.66 | 33.42 | -1.72% | 14,135,326 |
| Mar 4, 2025 | 33.80 | 33.56 | 34.97 | 34.72 | 33.10 | 32.87 | 34.25 | 34.01 | -0.46% | 14,139,147 |
| Mar 3, 2025 | 36.49 | 36.24 | 36.64 | 36.38 | 33.84 | 33.60 | 34.41 | 34.17 | -5.00% | 13,946,032 |
| Feb 28, 2025 | 35.52 | 35.27 | 36.28 | 36.02 | 35.21 | 34.96 | 36.22 | 35.96 | 0.95% | 9,073,133 |
| Feb 27, 2025 | 35.70 | 35.45 | 36.69 | 36.43 | 35.39 | 35.14 | 35.88 | 35.63 | 1.18% | 7,400,643 |
| Feb 26, 2025 | 35.83 | 35.58 | 36.21 | 35.95 | 35.28 | 35.03 | 35.46 | 35.21 | -1.17% | 8,136,314 |
| Feb 25, 2025 | 37.24 | 36.98 | 37.24 | 36.98 | 35.78 | 35.53 | 35.88 | 35.63 | -3.83% | 10,935,600 |
| Feb 24, 2025 | 37.59 | 37.32 | 37.66 | 37.39 | 36.90 | 36.63 | 37.31 | 37.04 | -0.48% | 7,804,344 |
| Feb 21, 2025 | 38.25 | 37.97 | 38.65 | 38.37 | 37.35 | 37.08 | 37.49 | 37.22 | -2.75% | 11,546,143 |
| Feb 20, 2025 | 38.05 | 37.78 | 38.88 | 38.61 | 37.71 | 37.45 | 38.55 | 38.28 | 2.61% | 11,384,105 |
| Feb 19, 2025 | 36.20 | 35.94 | 38.64 | 38.36 | 36.20 | 35.94 | 37.57 | 37.30 | 7.71% | 21,954,200 |
| Feb 18, 2025 | 34.99 | 34.74 | 35.50 | 35.25 | 34.37 | 34.12 | 34.88 | 34.63 | 0.69% | 10,239,900 |
| Feb 14, 2025 | 34.46 | 34.21 | 35.20 | 34.95 | 34.43 | 34.18 | 34.64 | 34.39 | 1.23% | 9,066,800 |
| Feb 13, 2025 | 33.95 | 33.71 | 34.22 | 33.98 | 33.54 | 33.30 | 34.22 | 33.98 | 0.74% | 7,229,436 |
| Feb 12, 2025 | 34.85 | 34.60 | 35.23 | 34.98 | 33.82 | 33.58 | 33.97 | 33.73 | -3.27% | 8,741,000 |
| Feb 11, 2025 | 34.43 | 34.18 | 35.41 | 35.16 | 34.34 | 34.10 | 35.12 | 34.87 | 2.51% | 9,504,100 |
| Feb 10, 2025 | 33.54 | 33.31 | 34.47 | 34.23 | 33.48 | 33.25 | 34.26 | 34.02 | 3.35% | 8,701,711 |
| Feb 7, 2025 | 33.54 | 33.30 | 33.73 | 33.49 | 33.12 | 32.88 | 33.15 | 32.91 | -0.81% | 5,509,819 |
| Feb 6, 2025 | 34.49 | 34.24 | 34.61 | 34.36 | 33.02 | 32.78 | 33.42 | 33.18 | -2.11% | 8,907,100 |
| Feb 5, 2025 | 34.25 | 34.01 | 34.37 | 34.13 | 33.77 | 33.53 | 34.14 | 33.90 | -0.81% | 7,592,821 |
| Feb 4, 2025 | 33.33 | 33.10 | 34.60 | 34.36 | 33.21 | 32.98 | 34.42 | 34.18 | 1.99% | 7,057,200 |