Devon Energy (DVN)

Last Price36.63

Change-0.19 (-0.52%)

NYSE · Last Trade: Jan 1st, 2:16 AM EST

Historical Prices For Devon Energy (DVN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	36.86	36.94	36.46	36.63	3,916,279	36.63
12/30/2025	36.49	36.92	36.41	36.82	4,938,127	36.82
12/29/2025	36.03	36.45	35.95	36.18	5,921,471	36.18
12/26/2025	36.17	36.25	35.41	35.67	5,248,246	35.67
12/24/2025	36.21	36.36	36.02	36.20	2,202,886	36.20
12/23/2025	36.58	36.63	36.12	36.34	4,685,260	36.34
12/22/2025	36.36	36.88	36.23	36.43	5,964,452	36.43
12/19/2025	35.78	36.40	35.78	35.84	17,503,635	35.84
12/18/2025	36.99	37.00	35.71	35.72	8,106,212	35.72
12/17/2025	35.70	37.04	35.61	36.95	10,554,440	36.95
12/16/2025	35.72	35.84	34.91	35.09	10,291,110	35.09
12/15/2025	37.21	37.26	36.04	36.17	10,817,780	36.17
12/12/2025	38.14	38.28	37.45	37.52	7,109,076	37.28
12/11/2025	37.95	38.16	37.32	37.54	6,399,668	37.30
12/10/2025	37.40	38.48	37.07	38.41	8,164,991	38.16
12/09/2025	37.32	37.81	37.14	37.40	7,091,231	37.16
12/08/2025	37.66	38.18	37.13	37.57	8,555,116	37.33
12/05/2025	37.58	38.27	37.44	37.47	7,670,788	37.23
12/04/2025	37.74	38.00	37.56	37.71	5,637,219	37.47
12/03/2025	37.58	38.01	37.52	37.69	9,199,997	37.45
12/02/2025	37.90	37.90	37.03	37.26	6,961,566	37.02
12/01/2025	36.99	38.12	36.97	37.86	9,102,023	37.62
11/28/2025	36.48	37.37	36.37	37.06	4,747,622	36.82
11/26/2025	35.85	36.72	35.78	36.40	7,695,381	36.17
11/25/2025	35.63	35.89	35.35	35.82	6,312,499	35.59
11/24/2025	35.52	36.13	35.16	35.93	9,432,986	35.70
11/21/2025	35.07	35.99	34.78	35.65	11,410,150	35.42
11/20/2025	35.65	36.88	34.98	35.16	10,804,765	34.94
11/19/2025	35.00	35.39	34.71	35.28	7,931,961	35.05
11/18/2025	34.75	36.19	34.59	35.87	9,683,800	35.64
11/17/2025	35.85	35.89	34.85	35.07	6,729,856	34.85
11/14/2025	35.19	35.89	34.48	35.84	8,369,715	35.61
11/13/2025	35.37	35.68	34.66	35.04	8,329,240	34.82
11/12/2025	35.10	35.52	34.78	35.22	10,696,801	34.99
11/11/2025	34.11	35.58	34.11	35.16	9,890,333	34.94
11/10/2025	34.02	34.20	33.34	33.92	6,806,659	33.70
11/07/2025	32.81	33.73	32.48	33.70	9,921,103	33.48
11/06/2025	33.32	33.59	32.06	32.43	13,992,140	32.22
11/05/2025	32.50	33.12	32.29	32.34	9,303,968	32.13
11/04/2025	32.35	32.65	31.91	32.55	7,987,870	32.34
11/03/2025	32.45	32.83	31.93	32.82	7,412,459	32.61
10/31/2025	32.12	32.59	31.94	32.49	5,408,439	32.28
10/30/2025	31.91	32.49	31.65	32.01	6,255,343	31.81
10/29/2025	32.18	32.52	31.95	32.05	7,057,376	31.84
10/28/2025	32.73	32.78	32.00	32.01	6,423,666	31.81
10/27/2025	33.03	33.39	32.79	32.93	5,762,519	32.72
10/24/2025	33.60	33.65	32.89	32.97	4,557,467	32.76
10/23/2025	33.43	33.83	33.20	33.44	8,195,495	33.23
10/22/2025	32.46	32.77	32.00	32.41	8,160,186	32.20
10/21/2025	31.90	32.25	31.47	32.06	7,512,574	31.85
10/20/2025	31.77	32.28	31.60	31.93	5,767,226	31.73
10/17/2025	32.05	32.24	31.55	31.74	7,610,675	31.54
10/16/2025	32.65	32.84	31.64	32.03	6,796,930	31.83
10/15/2025	33.06	33.25	32.27	32.61	5,687,872	32.40
10/14/2025	32.42	33.12	32.26	32.71	8,403,609	32.50
10/13/2025	32.95	33.25	32.55	33.21	4,927,139	33.00
10/10/2025	33.90	34.03	32.49	32.50	11,041,523	32.29
10/09/2025	35.25	35.75	34.29	34.35	6,868,194	34.13
10/08/2025	34.99	35.00	34.25	34.97	11,524,216	34.75
10/07/2025	34.76	35.00	33.99	34.99	6,927,369	34.77
10/06/2025	34.82	35.36	34.57	34.91	4,806,592	34.69
10/03/2025	34.49	34.91	34.37	34.56	6,409,390	34.34
10/02/2025	35.00	35.48	34.18	34.32	7,235,699	34.10
10/01/2025	34.88	35.54	34.75	35.32	6,186,872	35.09