Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
33.55
+1.02 (3.14%)
At close: May 12, 2025, 4:00 PM
33.50
-0.05 (-0.15%)
After-hours: May 12, 2025, 7:59 PM EDT
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.20 | 34.65 | 33.35 | 33.55 | 33.55 | 3.14% | 7,931,471 |
| May 9, 2025 | 32.54 | 32.79 | 32.04 | 32.53 | 32.53 | 1.88% | 6,843,367 |
| May 8, 2025 | 30.87 | 32.29 | 30.75 | 31.93 | 31.93 | 5.41% | 10,247,455 |
| May 7, 2025 | 30.41 | 30.82 | 29.70 | 30.29 | 30.29 | -0.98% | 13,901,202 |
| May 6, 2025 | 30.93 | 31.24 | 30.52 | 30.59 | 30.59 | -0.10% | 9,491,053 |
| May 5, 2025 | 30.80 | 31.22 | 30.45 | 30.62 | 30.62 | -2.61% | 9,983,443 |
| May 2, 2025 | 31.66 | 31.86 | 30.98 | 31.44 | 31.44 | 0.90% | 6,604,307 |
| May 1, 2025 | 30.32 | 31.77 | 30.27 | 31.16 | 31.16 | 2.47% | 8,236,050 |
| Apr 30, 2025 | 30.76 | 30.99 | 29.95 | 30.41 | 30.41 | -2.84% | 7,573,400 |
| Apr 29, 2025 | 31.00 | 31.44 | 30.79 | 31.30 | 31.30 | -0.79% | 4,949,478 |
| Apr 28, 2025 | 31.36 | 31.80 | 31.26 | 31.55 | 31.55 | 0.64% | 5,045,792 |
| Apr 25, 2025 | 31.09 | 31.52 | 31.02 | 31.35 | 31.35 | -0.38% | 5,181,495 |
| Apr 24, 2025 | 31.49 | 31.66 | 30.95 | 31.47 | 31.47 | 1.25% | 6,477,039 |
| Apr 23, 2025 | 31.74 | 32.32 | 30.70 | 31.08 | 31.08 | -0.38% | 9,337,967 |
| Apr 22, 2025 | 30.67 | 31.55 | 30.44 | 31.20 | 31.20 | 5.83% | 14,185,977 |
| Apr 21, 2025 | 29.61 | 29.75 | 29.06 | 29.48 | 29.48 | -2.74% | 6,515,423 |
| Apr 17, 2025 | 29.69 | 30.81 | 29.69 | 30.31 | 30.31 | 3.45% | 10,351,241 |
| Apr 16, 2025 | 28.62 | 29.86 | 28.61 | 29.30 | 29.30 | 2.70% | 10,498,287 |
| Apr 15, 2025 | 28.55 | 29.48 | 28.36 | 28.53 | 28.53 | -0.70% | 12,112,631 |
| Apr 14, 2025 | 29.24 | 29.24 | 28.09 | 28.73 | 28.73 | 1.77% | 10,647,575 |
| Apr 11, 2025 | 27.80 | 28.43 | 26.76 | 28.23 | 28.23 | 1.73% | 12,107,677 |
| Apr 10, 2025 | 29.81 | 30.06 | 27.13 | 27.75 | 27.75 | -10.69% | 16,787,235 |
| Apr 9, 2025 | 26.05 | 31.54 | 25.89 | 31.07 | 31.07 | 15.93% | 21,581,331 |
| Apr 8, 2025 | 29.42 | 29.68 | 26.41 | 26.80 | 26.80 | -6.33% | 17,712,965 |
| Apr 7, 2025 | 28.04 | 30.16 | 27.14 | 28.61 | 28.61 | -2.39% | 19,139,780 |
| Apr 4, 2025 | 32.00 | 32.29 | 29.06 | 29.31 | 29.31 | -11.61% | 23,073,652 |
| Apr 3, 2025 | 35.41 | 35.91 | 33.04 | 33.16 | 33.16 | -12.55% | 16,227,442 |
| Apr 2, 2025 | 37.04 | 37.96 | 37.04 | 37.92 | 37.92 | 0.93% | 5,355,517 |
| Apr 1, 2025 | 37.50 | 37.60 | 36.82 | 37.57 | 37.57 | 0.45% | 5,573,538 |
| Mar 31, 2025 | 36.56 | 37.65 | 36.54 | 37.40 | 37.40 | 1.74% | 7,085,019 |
| Mar 28, 2025 | 36.79 | 36.99 | 36.46 | 36.76 | 36.76 | -0.33% | 4,324,352 |
| Mar 27, 2025 | 37.29 | 37.49 | 36.69 | 36.88 | 36.88 | -1.57% | 5,118,726 |
| Mar 26, 2025 | 37.42 | 37.85 | 37.20 | 37.47 | 37.47 | 1.35% | 7,510,443 |
| Mar 25, 2025 | 37.26 | 37.77 | 36.83 | 36.97 | 36.97 | 0.03% | 5,934,061 |
| Mar 24, 2025 | 36.25 | 37.20 | 36.12 | 36.96 | 36.96 | 2.24% | 5,722,202 |
| Mar 21, 2025 | 35.97 | 36.28 | 35.77 | 36.15 | 36.15 | 0.06% | 12,728,244 |
| Mar 20, 2025 | 35.75 | 36.34 | 35.55 | 36.13 | 36.13 | 0.22% | 6,915,751 |
| Mar 19, 2025 | 35.28 | 36.45 | 35.25 | 36.05 | 36.05 | 1.92% | 10,658,216 |
| Mar 18, 2025 | 35.66 | 35.91 | 34.82 | 35.37 | 35.37 | 0.74% | 7,292,660 |
| Mar 17, 2025 | 34.63 | 35.38 | 34.63 | 35.11 | 35.11 | 1.62% | 7,566,962 |
| Mar 14, 2025 | 33.61 | 34.58 | 33.44 | 34.55 | 34.55 | 2.25% | 8,375,810 |
| Mar 13, 2025 | 34.39 | 34.58 | 33.42 | 33.79 | 33.56 | -2.76% | 9,821,128 |
| Mar 12, 2025 | 34.54 | 35.28 | 34.29 | 34.75 | 34.51 | 0.99% | 7,621,612 |
| Mar 11, 2025 | 34.60 | 35.18 | 34.02 | 34.41 | 34.17 | 0.58% | 8,721,885 |
| Mar 10, 2025 | 34.70 | 34.98 | 33.53 | 34.21 | 33.97 | -1.44% | 10,554,035 |
| Mar 7, 2025 | 34.19 | 35.21 | 34.09 | 34.71 | 34.47 | 2.48% | 10,540,909 |
| Mar 6, 2025 | 33.50 | 34.18 | 33.11 | 33.87 | 33.64 | 0.62% | 8,651,614 |
| Mar 5, 2025 | 33.60 | 33.86 | 32.71 | 33.66 | 33.43 | -1.72% | 14,135,326 |
| Mar 4, 2025 | 33.80 | 34.97 | 33.10 | 34.25 | 34.01 | -0.46% | 14,139,147 |
| Mar 3, 2025 | 36.49 | 36.64 | 33.84 | 34.41 | 34.17 | -5.00% | 13,946,032 |