Devon Energy Corporation (DVN) Historical Stock Data

37.47 ↓0.24 (-0.64%)

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

Historical Data

In the past 30 trading days, DVN is up 0.32% a day on average. There have been 17 days where Devon Energy Corporation closed green and 13 days where DVN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	34.11	35.16	↑$1.05 (3.08%)	34.11	35.58	9.90M
2025-11-10	34.02	33.92	↓$0.10 (-0.29%)	33.34	34.20	6.81M
2025-11-07	32.81	33.70	↑$0.89 (2.71%)	32.49	33.73	9.92M
2025-11-06	33.32	32.43	↓$0.89 (-2.67%)	32.06	33.59	13.99M
2025-11-05	32.50	32.34	↓$0.16 (-0.49%)	32.29	33.12	9.30M
2025-11-04	32.35	32.55	↑$0.20 (0.62%)	31.91	32.65	7.99M
2025-11-03	32.45	32.82	↑$0.37 (1.14%)	31.93	32.83	7.41M
2025-10-31	32.12	32.49	↑$0.37 (1.15%)	31.94	32.59	5.41M
2025-10-30	31.91	32.01	↑$0.10 (0.31%)	31.65	32.49	6.26M
2025-10-29	32.18	32.05	↓$0.13 (-0.40%)	31.95	32.52	7.06M
2025-10-28	32.73	32.01	↓$0.72 (-2.20%)	32.00	32.78	6.42M
2025-10-27	33.03	32.93	↓$0.10 (-0.30%)	32.79	33.39	5.76M
2025-10-24	33.60	32.97	↓$0.63 (-1.88%)	32.89	33.65	4.56M