Devon Energy Corporation (DVN)
NYSE: DVN
· Real-Time Price · USD
34.56
0.24 (0.70%)
At close: Oct 03, 2025, 3:59 PM
34.62
0.15%
After-hours: Oct 03, 2025, 07:51 PM EDT
DVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.49 | 34.91 | 34.37 | 34.56 | 34.56 | 0.70% | 6,404,189 |
| Oct 2, 2025 | 35.00 | 35.49 | 34.18 | 34.32 | 34.32 | -2.83% | 7,237,400 |
| Oct 1, 2025 | 34.88 | 35.54 | 34.75 | 35.32 | 35.32 | 0.74% | 6,187,728 |
| Sep 30, 2025 | 35.19 | 35.36 | 34.52 | 35.06 | 35.06 | -1.30% | 9,104,919 |
| Sep 29, 2025 | 36.81 | 36.82 | 35.34 | 35.52 | 35.52 | -3.97% | 9,375,344 |
| Sep 26, 2025 | 35.87 | 37.26 | 35.79 | 36.99 | 36.99 | 3.44% | 9,215,500 |
| Sep 25, 2025 | 35.07 | 35.85 | 35.03 | 35.76 | 35.76 | 1.56% | 6,065,416 |
| Sep 24, 2025 | 34.99 | 35.70 | 34.87 | 35.21 | 35.21 | 2.12% | 5,455,327 |
| Sep 23, 2025 | 34.09 | 35.49 | 33.99 | 34.48 | 34.48 | 2.25% | 8,409,111 |
| Sep 22, 2025 | 33.82 | 33.99 | 33.58 | 33.72 | 33.72 | -0.71% | 6,826,400 |
| Sep 19, 2025 | 34.79 | 34.81 | 33.92 | 33.96 | 33.96 | -3.00% | 13,572,300 |
| Sep 18, 2025 | 35.60 | 35.60 | 34.73 | 35.01 | 35.01 | -1.13% | 6,103,006 |
| Sep 17, 2025 | 34.72 | 35.89 | 34.34 | 35.41 | 35.41 | 1.26% | 7,499,506 |
| Sep 16, 2025 | 33.94 | 35.13 | 33.89 | 34.97 | 34.97 | 3.55% | 8,053,700 |
| Sep 15, 2025 | 34.59 | 34.60 | 33.73 | 33.77 | 33.77 | -2.88% | 9,102,243 |
| Sep 12, 2025 | 35.56 | 35.79 | 34.77 | 34.77 | 34.53 | -1.47% | 7,123,800 |
| Sep 11, 2025 | 35.00 | 35.35 | 34.77 | 35.29 | 35.05 | -0.65% | 6,243,185 |
| Sep 10, 2025 | 34.36 | 35.52 | 34.20 | 35.52 | 35.27 | 3.53% | 8,043,207 |
| Sep 9, 2025 | 34.72 | 35.28 | 34.31 | 34.31 | 34.07 | -0.58% | 5,073,642 |
| Sep 8, 2025 | 35.05 | 35.05 | 34.13 | 34.51 | 34.27 | -0.72% | 8,061,030 |
Page 1 of 136