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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-21 | 38.25 | 37.49 | ↓$0.76 (-1.99%) | 37.35 | 38.65 | 11.27M |
2025-02-20 | 38.05 | 38.55 | ↑$0.50 (1.31%) | 37.71 | 38.88 | 11.37M |
2025-02-19 | 36.20 | 37.57 | ↑$1.37 (3.78%) | 36.20 | 38.64 | 21.94M |
2025-02-18 | 34.99 | 34.88 | ↓$0.11 (-0.31%) | 34.37 | 35.50 | 8.74M |
2025-02-14 | 34.46 | 34.64 | ↑$0.18 (0.52%) | 34.43 | 35.20 | 5.75M |
2025-02-13 | 33.95 | 34.22 | ↑$0.27 (0.80%) | 33.54 | 34.22 | 5.69M |
2025-02-12 | 34.85 | 33.97 | ↓$0.88 (-2.53%) | 33.82 | 35.23 | 8.72M |
2025-02-11 | 34.43 | 35.12 | ↑$0.69 (2.00%) | 34.34 | 35.41 | 8.19M |
2025-02-10 | 33.54 | 34.26 | ↑$0.72 (2.15%) | 33.48 | 34.47 | 8.69M |
2025-02-07 | 33.54 | 33.15 | ↓$0.39 (-1.16%) | 33.12 | 33.73 | 5.49M |
2025-02-06 | 34.49 | 33.42 | ↓$1.07 (-3.10%) | 33.02 | 34.61 | 7.43M |
2025-02-05 | 34.25 | 34.14 | ↓$0.11 (-0.32%) | 33.77 | 34.31 | 5.53M |
2025-02-04 | 33.33 | 34.42 | ↑$1.09 (3.27%) | 33.21 | 34.60 | 5.68M |
2025-02-03 | 34.18 | 33.75 | ↓$0.43 (-1.26%) | 33.39 | 34.19 | 7.12M |
2025-01-31 | 35.00 | 34.10 | ↓$0.90 (-2.57%) | 33.79 | 35.01 | 8.38M |
2025-01-30 | 35.36 | 35.05 | ↓$0.31 (-0.88%) | 34.76 | 35.40 | 6.05M |
2025-01-29 | 34.85 | 35.07 | ↑$0.22 (0.63%) | 34.47 | 35.23 | 5.83M |
2025-01-28 | 35.68 | 34.88 | ↓$0.80 (-2.24%) | 34.55 | 35.68 | 6.87M |
2025-01-27 | 36.00 | 35.33 | ↓$0.67 (-1.86%) | 35.14 | 36.47 | 7.22M |
2025-01-24 | 36.73 | 35.96 | ↓$0.77 (-2.10%) | 35.76 | 36.75 | 6.01M |
2025-01-23 | 36.70 | 36.45 | ↓$0.25 (-0.68%) | 36.31 | 37.22 | 5.85M |
2025-01-22 | 36.71 | 36.46 | ↓$0.25 (-0.68%) | 36.43 | 37.20 | 7.87M |
2025-01-21 | 37.50 | 36.73 | ↓$0.77 (-2.05%) | 36.43 | 37.65 | 11.44M |
2025-01-17 | 38.19 | 37.95 | ↓$0.24 (-0.63%) | 37.72 | 38.63 | 9.32M |
2025-01-16 | 38.03 | 38.42 | ↑$0.39 (1.03%) | 37.92 | 38.64 | 8.33M |
2025-01-15 | 37.69 | 38.43 | ↑$0.74 (1.96%) | 37.39 | 38.73 | 12.89M |
2025-01-14 | 36.62 | 37.18 | ↑$0.56 (1.53%) | 36.53 | 37.39 | 7.27M |
2025-01-13 | 36.39 | 36.77 | ↑$0.38 (1.04%) | 36.35 | 37.52 | 12.03M |
2025-01-10 | 36.25 | 35.99 | ↓$0.26 (-0.72%) | 35.65 | 36.88 | 11.33M |
2025-01-08 | 34.46 | 35.15 | ↑$0.69 (2.00%) | 34.36 | 35.20 | 9.51M |
Create an account or log in to view more rows.
$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....
$DVN BOUGHT TODAY!
$DVN the market is selling off