Devon Energy Corporation DVN
NYSE · United States · Energy Minerals
$46.04-0.56 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.04 | -1.20% | $46.79 | $46.81 | $45.95 | 9.66M |
| 2026-09-29 | $46.60 | -0.28% | $45.75 | $46.84 | $45.56 | 10.59M |
| 2026-09-28 | $46.73 | -0.68% | $47.78 | $48.00 | $46.57 | 9.50M |
| 2026-09-25 | $47.05 | -3.78% | $47.84 | $48.13 | $47.01 | 10.76M |
| 2026-09-24 | $48.90 | +1.79% | $48.55 | $49.71 | $48.22 | 17.59M |
| 2026-09-23 | $48.04 | +2.37% | $47.38 | $48.80 | $47.00 | 14.72M |
| 2026-09-22 | $46.93 | -1.39% | $46.80 | $47.81 | $46.49 | 9.28M |
| 2026-09-21 | $47.59 | -2.10% | $47.80 | $48.16 | $47.08 | 13.04M |
| 2026-09-18 | $48.61 | -0.23% | $48.57 | $49.00 | $48.18 | 39.68M |
| 2026-09-17 | $48.72 | +0.58% | $48.02 | $48.73 | $47.75 | 12.15M |
| 2026-09-16 | $48.44 | -5.63% | $50.47 | $50.47 | $48.26 | 14.99M |
| 2026-09-15 | $51.33 | +3.22% | $50.04 | $51.56 | $49.93 | 11.51M |
| 2026-09-14 | $49.73 | -1.00% | $51.18 | $51.70 | $49.60 | 14.68M |
| 2026-09-11 | $50.23 | +0.42% | $49.65 | $50.24 | $49.23 | 10.40M |
| 2026-09-10 | $50.02 | +2.12% | $50.00 | $50.05 | $48.50 | 16.68M |
| 2026-09-09 | $48.98 | +1.20% | $49.20 | $49.45 | $48.63 | 9.45M |
| 2026-09-08 | $48.40 | +0.71% | $48.65 | $49.08 | $48.13 | 10.77M |
| 2026-09-04 | $48.06 | -1.50% | $48.40 | $48.44 | $47.45 | 8.85M |
| 2026-09-03 | $48.79 | -0.49% | $49.14 | $49.46 | $48.69 | 11.10M |
| 2026-09-02 | $49.03 | -0.04% | $48.42 | $49.28 | $48.25 | 8.50M |
| 2026-09-01 | $49.05 | +1.11% | $49.23 | $49.29 | $48.43 | 10.28M |
| 2026-08-31 | $48.51 | +2.45% | $48.46 | $49.01 | $47.65 | 12.62M |
| 2026-08-28 | $47.35 | +0.49% | $47.30 | $47.63 | $46.65 | 8.78M |
| 2026-08-27 | $47.12 | +0.62% | $46.67 | $47.35 | $46.32 | 6.44M |
| 2026-08-26 | $46.83 | -0.17% | $46.21 | $47.40 | $46.16 | 6.34M |
| 2026-08-25 | $46.91 | -2.74% | $47.13 | $47.56 | $46.84 | 7.31M |
| 2026-08-24 | $48.23 | -1.77% | $48.89 | $49.12 | $47.58 | 7.62M |
| 2026-08-21 | $49.10 | -0.41% | $49.45 | $49.70 | $48.89 | 9.01M |
| 2026-08-20 | $49.30 | +2.30% | $49.02 | $49.72 | $48.93 | 10.36M |
| 2026-08-19 | $48.19 | +0.75% | $48.22 | $48.91 | $47.93 | 15.10M |
| 2026-08-18 | $47.83 | +0.55% | $48.00 | $48.43 | $47.73 | 17.76M |
| 2026-08-17 | $47.57 | +3.75% | $46.18 | $47.79 | $46.04 | 14.84M |
| 2026-08-14 | $45.85 | +3.29% | $44.80 | $45.94 | $44.70 | 8.92M |
| 2026-08-13 | $44.39 | -1.05% | $44.25 | $44.53 | $43.65 | 9.05M |
| 2026-08-12 | $44.86 | -1.19% | $44.66 | $45.37 | $44.66 | 8.31M |
| 2026-08-11 | $45.40 | +0.09% | $45.21 | $45.72 | $45.04 | 7.41M |
| 2026-08-10 | $45.36 | +5.54% | $43.78 | $45.43 | $43.67 | 12.87M |
| 2026-08-07 | $42.98 | -0.30% | $42.59 | $43.56 | $42.42 | 11.84M |
| 2026-08-06 | $43.11 | +2.42% | $42.95 | $43.45 | $42.69 | 10.97M |
| 2026-08-05 | $42.09 | -4.45% | $43.77 | $43.87 | $42.04 | 15.32M |
| 2026-08-04 | $44.05 | -1.17% | $43.66 | $44.16 | $43.20 | 9.81M |
| 2026-08-03 | $44.57 | -1.24% | $44.10 | $44.68 | $43.77 | 8.66M |
| 2026-07-31 | $45.13 | +2.17% | $44.61 | $45.15 | $43.98 | 7.90M |
| 2026-07-30 | $44.17 | -0.65% | $43.63 | $44.32 | $43.33 | 11.19M |
| 2026-07-29 | $44.46 | +4.22% | $44.03 | $44.60 | $43.67 | 7.89M |
| 2026-07-28 | $42.66 | -1.16% | $43.22 | $43.67 | $42.41 | 12.51M |
| 2026-07-27 | $43.16 | -4.17% | $43.84 | $44.41 | $43.05 | 10.16M |
| 2026-07-24 | $45.04 | -0.55% | $45.22 | $45.74 | $44.86 | 10.92M |
| 2026-07-23 | $45.29 | +0.91% | $45.86 | $46.21 | $45.13 | 11.96M |
| 2026-07-22 | $44.88 | +1.77% | $44.71 | $45.25 | $44.66 | 7.65M |
| 2026-07-21 | $44.10 | +0.73% | $44.16 | $44.29 | $43.73 | 8.40M |
| 2026-07-20 | $43.78 | -0.11% | $43.35 | $44.31 | $43.22 | 9.74M |
| 2026-07-17 | $43.83 | +1.86% | $43.84 | $44.22 | $43.21 | 10.07M |
| 2026-07-16 | $43.03 | +0.23% | $43.13 | $43.65 | $42.92 | 12.06M |
| 2026-07-15 | $42.93 | -1.08% | $43.40 | $43.58 | $42.20 | 8.60M |
| 2026-07-14 | $43.40 | -0.75% | $43.80 | $44.17 | $42.72 | 8.82M |
| 2026-07-13 | $43.73 | +3.55% | $43.12 | $44.01 | $43.02 | 10.00M |
| 2026-07-10 | $42.23 | +0.50% | $42.23 | $42.51 | $41.81 | 6.86M |
| 2026-07-09 | $42.02 | -2.98% | $42.55 | $43.23 | $41.84 | 8.59M |
| 2026-07-08 | $43.31 | +2.12% | $43.25 | $43.59 | $42.26 | 17.61M |
| 2026-07-07 | $42.41 | +5.08% | $40.78 | $42.76 | $40.75 | 16.70M |
| 2026-07-06 | $40.36 | -0.27% | $40.15 | $40.71 | $40.05 | 18.70M |
| 2026-07-02 | $40.47 | +0.55% | $40.75 | $40.88 | $40.00 | 15.46M |
| 2026-07-01 | $40.25 | -2.59% | $41.07 | $41.78 | $40.16 | 11.79M |
| 2026-06-30 | $41.32 | -1.60% | $41.88 | $42.42 | $41.27 | 19.57M |
| 2026-06-29 | $41.99 | -0.52% | $42.18 | $42.88 | $41.94 | 9.79M |
| 2026-06-26 | $42.21 | -0.92% | $42.58 | $42.93 | $41.84 | 14.98M |
| 2026-06-25 | $42.60 | -0.33% | $42.27 | $43.65 | $42.16 | 12.70M |
| 2026-06-24 | $42.74 | -1.50% | $42.20 | $42.77 | $41.81 | 13.74M |
| 2026-06-23 | $43.39 | +0.79% | $42.99 | $43.55 | $42.85 | 10.13M |
| 2026-06-22 | $43.05 | +2.21% | $42.36 | $43.15 | $41.91 | 15.17M |
| 2026-06-18 | $42.12 | -1.08% | $42.15 | $42.32 | $41.52 | 37.59M |
| 2026-06-17 | $42.58 | -0.72% | $42.89 | $43.70 | $42.35 | 18.71M |
| 2026-06-16 | $42.89 | -1.47% | $42.76 | $43.19 | $42.50 | 12.63M |
| 2026-06-15 | $43.53 | -3.93% | $42.96 | $44.63 | $42.81 | 17.05M |
| 2026-06-12 | $45.31 | +1.57% | $44.18 | $45.54 | $44.01 | 14.82M |
| 2026-06-11 | $44.61 | -4.27% | $47.11 | $47.25 | $44.58 | 15.19M |
| 2026-06-10 | $46.60 | +5.74% | $44.95 | $47.18 | $44.94 | 20.35M |
| 2026-06-09 | $44.07 | -2.24% | $44.77 | $44.81 | $43.20 | 16.46M |
| 2026-06-08 | $45.08 | +1.81% | $44.99 | $45.41 | $44.78 | 12.38M |
| 2026-06-05 | $44.28 | -3.72% | $45.86 | $46.12 | $44.24 | 11.10M |
| 2026-06-04 | $45.99 | -0.41% | $45.61 | $46.21 | $45.35 | 13.11M |
| 2026-06-03 | $46.18 | -0.09% | $46.33 | $46.93 | $45.95 | 11.29M |
| 2026-06-02 | $46.22 | -0.19% | $46.05 | $46.86 | $45.75 | 11.83M |
| 2026-06-01 | $46.31 | +4.09% | $45.60 | $47.08 | $45.48 | 18.77M |
| 2026-05-29 | $44.49 | +0.86% | $44.06 | $44.72 | $43.63 | 21.80M |
| 2026-05-28 | $44.11 | -0.36% | $44.76 | $44.79 | $43.86 | 10.26M |
| 2026-05-27 | $44.27 | -1.93% | $44.48 | $44.87 | $43.86 | 12.94M |
| 2026-05-26 | $45.14 | -4.40% | $46.89 | $47.20 | $45.12 | 13.23M |
| 2026-05-22 | $47.22 | +0.23% | $47.04 | $47.61 | $46.80 | 9.12M |