Devon Energy Corporation (DVN) Historical Stock Data

36.20 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DVN is up 0.13% a day on average. There have been 16 days where Devon Energy Corporation closed green and 14 days where DVN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	36.21	36.20	↓$0.01 (-0.03%)	36.02	36.36	2.20M
2025-12-23	36.58	36.34	↓$0.23 (-0.64%)	36.12	36.63	4.61M
2025-12-22	36.36	36.43	↑$0.07 (0.19%)	36.24	36.88	5.97M
2025-12-19	35.78	35.84	↑$0.06 (0.17%)	35.78	36.40	17.50M
2025-12-18	36.99	35.72	↓$1.27 (-3.43%)	35.71	37.00	8.14M
2025-12-17	35.70	36.95	↑$1.25 (3.50%)	35.61	37.04	10.53M
2025-12-16	35.72	35.09	↓$0.63 (-1.76%)	34.91	35.85	10.30M
2025-12-15	37.21	36.17	↓$1.04 (-2.79%)	36.04	37.26	10.82M
2025-12-12	38.14	37.52	↓$0.62 (-1.63%)	37.45	38.29	7.11M
2025-12-11	37.95	37.54	↓$0.41 (-1.08%)	37.32	38.16	6.39M
2025-12-10	37.40	38.41	↑$1.01 (2.70%)	37.07	38.48	8.17M
2025-12-09	37.32	37.40	↑$0.08 (0.21%)	37.14	37.81	7.09M
2025-12-08	37.66	37.57	↓$0.09 (-0.24%)	37.13	38.18	8.56M
2025-12-05	37.58	37.47	↓$0.11 (-0.29%)	37.44	38.27	7.67M
2025-12-04	37.74	37.71	↓$0.03 (-0.08%)	37.56	38.00	5.64M
2025-12-03	37.58	37.69	↑$0.11 (0.29%)	37.52	38.01	9.20M
2025-12-02	37.90	37.26	↓$0.64 (-1.69%)	37.03	37.90	6.96M
2025-12-01	36.99	37.86	↑$0.87 (2.35%)	36.97	38.12	9.10M
2025-11-28	36.48	37.06	↑$0.58 (1.59%)	36.37	37.37	4.44M
2025-11-26	35.85	36.40	↑$0.55 (1.53%)	35.78	36.72	7.70M
2025-11-25	35.63	35.82	↑$0.19 (0.53%)	35.35	35.89	6.31M
2025-11-24	35.52	35.93	↑$0.41 (1.15%)	35.16	36.13	9.49M
2025-11-21	35.07	35.65	↑$0.58 (1.65%)	34.79	35.99	11.41M
2025-11-20	35.65	35.16	↓$0.49 (-1.37%)	34.98	36.88	10.81M
2025-11-19	35.00	35.28	↑$0.28 (0.80%)	34.71	35.39	7.93M
2025-11-18	34.75	35.87	↑$1.12 (3.22%)	34.59	36.19	9.68M
2025-11-17	35.85	35.07	↓$0.78 (-2.18%)	34.85	35.89	6.73M
2025-11-14	35.19	35.84	↑$0.65 (1.85%)	34.48	35.89	8.37M
2025-11-13	35.37	35.04	↓$0.33 (-0.93%)	34.67	35.68	8.33M
2025-11-12	35.10	35.22	↑$0.12 (0.34%)	34.78	35.53	10.71M