Devon Energy Corporation (DVN) Historical Stock Data

37.49 ↓1.06 (-2.75%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DVN is down -0.10% a day on average. There have been 13 days where Devon Energy Corporation closed green and 17 days where DVN closed red.

DateOpenCloseChangeLowHighVolume
2025-02-2138.2537.49↓$0.76 (-1.99%)37.3538.6511.27M
2025-02-2038.0538.55↑$0.50 (1.31%)37.7138.8811.37M
2025-02-1936.2037.57↑$1.37 (3.78%)36.2038.6421.94M
2025-02-1834.9934.88↓$0.11 (-0.31%)34.3735.508.74M
2025-02-1434.4634.64↑$0.18 (0.52%)34.4335.205.75M
2025-02-1333.9534.22↑$0.27 (0.80%)33.5434.225.69M
2025-02-1234.8533.97↓$0.88 (-2.53%)33.8235.238.72M
2025-02-1134.4335.12↑$0.69 (2.00%)34.3435.418.19M
2025-02-1033.5434.26↑$0.72 (2.15%)33.4834.478.69M
2025-02-0733.5433.15↓$0.39 (-1.16%)33.1233.735.49M
2025-02-0634.4933.42↓$1.07 (-3.10%)33.0234.617.43M
2025-02-0534.2534.14↓$0.11 (-0.32%)33.7734.315.53M
2025-02-0433.3334.42↑$1.09 (3.27%)33.2134.605.68M
2025-02-0334.1833.75↓$0.43 (-1.26%)33.3934.197.12M
2025-01-3135.0034.10↓$0.90 (-2.57%)33.7935.018.38M
2025-01-3035.3635.05↓$0.31 (-0.88%)34.7635.406.05M
2025-01-2934.8535.07↑$0.22 (0.63%)34.4735.235.83M
2025-01-2835.6834.88↓$0.80 (-2.24%)34.5535.686.87M
2025-01-2736.0035.33↓$0.67 (-1.86%)35.1436.477.22M
2025-01-2436.7335.96↓$0.77 (-2.10%)35.7636.756.01M
2025-01-2336.7036.45↓$0.25 (-0.68%)36.3137.225.85M
2025-01-2236.7136.46↓$0.25 (-0.68%)36.4337.207.87M
2025-01-2137.5036.73↓$0.77 (-2.05%)36.4337.6511.44M
2025-01-1738.1937.95↓$0.24 (-0.63%)37.7238.639.32M
2025-01-1638.0338.42↑$0.39 (1.03%)37.9238.648.33M
2025-01-1537.6938.43↑$0.74 (1.96%)37.3938.7312.89M
2025-01-1436.6237.18↑$0.56 (1.53%)36.5337.397.27M
2025-01-1336.3936.77↑$0.38 (1.04%)36.3537.5212.03M
2025-01-1036.2535.99↓$0.26 (-0.72%)35.6536.8811.33M
2025-01-0834.4635.15↑$0.69 (2.00%)34.3635.209.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$DVN This is how I feel everyday holding this gem.

0 Like Report
haltdaytrader

$DVN it's just a matter of time and patience...

0 Like Report
chainstrader249

$DVN Bears always win...
Bulls have to be forever bagholders....

0 Like Report