Devon Energy Corporation (DVN) Historical Stock Data
31.16 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVN is up 0.17% a day on average. There have been 12 days where Devon Energy Corporation closed green and 18 days where DVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 30.66 | 31.16 | ↑$0.50 (1.63%) | 30.61 | 31.23 | 7.04M |
| 2025-05-22 | 31.17 | 31.14 | ↓$0.03 (-0.10%) | 30.62 | 31.37 | 6.81M |
| 2025-05-21 | 32.00 | 31.50 | ↓$0.50 (-1.56%) | 31.50 | 32.24 | 7.69M |
| 2025-05-20 | 32.71 | 32.17 | ↓$0.54 (-1.65%) | 32.13 | 32.74 | 6.26M |
| 2025-05-19 | 32.75 | 32.69 | ↓$0.06 (-0.18%) | 32.39 | 32.88 | 5.26M |
| 2025-05-16 | 33.62 | 33.26 | ↓$0.36 (-1.07%) | 32.87 | 33.71 | 5.92M |
| 2025-05-15 | 33.20 | 33.40 | ↑$0.20 (0.60%) | 32.94 | 33.51 | 7.15M |
| 2025-05-14 | 34.05 | 33.96 | ↓$0.09 (-0.26%) | 33.74 | 34.20 | 3.99M |
| 2025-05-13 | 33.75 | 34.29 | ↑$0.54 (1.60%) | 33.60 | 34.61 | 6.19M |
| 2025-05-12 | 34.20 | 33.55 | ↓$0.65 (-1.90%) | 33.35 | 34.65 | 6.58M |
| 2025-05-09 | 32.54 | 32.53 | ↓$0.01 (-0.03%) | 32.05 | 32.79 | 5.86M |
| 2025-05-08 | 30.87 | 31.93 | ↑$1.06 (3.43%) | 30.75 | 32.29 | 10.25M |
| 2025-05-07 | 30.41 | 30.29 | ↓$0.12 (-0.39%) | 29.71 | 30.82 | 13.90M |
| 2025-05-06 | 30.93 | 30.59 | ↓$0.34 (-1.10%) | 30.52 | 31.24 | 9.49M |
| 2025-05-05 | 30.80 | 30.62 | ↓$0.18 (-0.58%) | 30.45 | 31.22 | 7.19M |
| 2025-05-02 | 31.66 | 31.44 | ↓$0.22 (-0.69%) | 30.98 | 31.86 | 6.60M |
| 2025-05-01 | 30.32 | 31.16 | ↑$0.84 (2.77%) | 30.31 | 31.77 | 8.22M |
| 2025-04-30 | 30.76 | 30.41 | ↓$0.35 (-1.14%) | 29.95 | 30.99 | 7.57M |
| 2025-04-29 | 31.00 | 31.30 | ↑$0.30 (0.97%) | 30.79 | 31.44 | 4.26M |
| 2025-04-28 | 31.36 | 31.55 | ↑$0.19 (0.61%) | 31.26 | 31.79 | 5.04M |
| 2025-04-25 | 31.09 | 31.35 | ↑$0.26 (0.84%) | 31.02 | 31.52 | 5.18M |
| 2025-04-24 | 31.49 | 31.47 | ↓$0.02 (-0.06%) | 30.95 | 31.66 | 6.47M |
| 2025-04-23 | 31.74 | 31.08 | ↓$0.66 (-2.08%) | 30.71 | 32.31 | 8.07M |
| 2025-04-22 | 30.67 | 31.20 | ↑$0.53 (1.73%) | 30.44 | 31.54 | 13.71M |
| 2025-04-21 | 29.61 | 29.48 | ↓$0.13 (-0.44%) | 29.06 | 29.75 | 6.51M |
| 2025-04-17 | 29.69 | 30.31 | ↑$0.63 (2.11%) | 29.69 | 30.81 | 10.35M |
| 2025-04-16 | 28.62 | 29.30 | ↑$0.68 (2.38%) | 28.61 | 29.86 | 10.50M |
| 2025-04-15 | 28.55 | 28.53 | ↓$0.02 (-0.07%) | 28.36 | 29.47 | 12.11M |
| 2025-04-14 | 29.24 | 28.73 | ↓$0.51 (-1.74%) | 28.09 | 29.24 | 10.64M |
| 2025-04-11 | 27.80 | 28.23 | ↑$0.43 (1.55%) | 26.77 | 28.43 | 12.01M |
Create an account or log in to view more rows.
$DVN peak frustration
$DVN keep inchin
$DVN Wish I shorted
$DVN Good night bears!
$DVN buying this dip
$DVN This is how I feel everyday holding this gem.
$DVN it's just a matter of time and patience...
$DVN buying!
$DVN about to pop IMHO
$DVN Bears always win...
Bulls have to be forever bagholders....