Devon Energy CorporationDVNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $36.19 | $36.40 | $35.66 | $35.76 | 5.68M |
| 1/8/2026 | $34.83 | $36.55 | $34.65 | $36.09 | 9.85M |
| 1/7/2026 | $35.84 | $35.90 | $34.23 | $34.47 | 13.02M |
| 1/6/2026 | $36.48 | $36.93 | $35.76 | $35.89 | 8.60M |
| 1/5/2026 | $37.79 | $38.08 | $35.45 | $36.55 | 11.88M |
| 1/2/2026 | $36.68 | $38.19 | $36.49 | $37.87 | 8.72M |
| 12/31/2025 | $36.86 | $36.94 | $36.46 | $36.63 | 3.92M |
| 12/30/2025 | $36.49 | $36.92 | $36.41 | $36.82 | 4.94M |
| 12/29/2025 | $36.03 | $36.45 | $35.95 | $36.18 | 5.92M |
| 12/26/2025 | $36.17 | $36.25 | $35.41 | $35.67 | 5.25M |
| 12/24/2025 | $36.21 | $36.36 | $36.02 | $36.20 | 2.20M |
| 12/23/2025 | $36.58 | $36.63 | $36.12 | $36.34 | 4.61M |
| 12/22/2025 | $36.36 | $36.88 | $36.24 | $36.42 | 5.97M |
| 12/19/2025 | $35.78 | $36.40 | $35.78 | $35.84 | 17.50M |
| 12/18/2025 | $36.99 | $37.00 | $35.71 | $35.72 | 8.14M |
| 12/17/2025 | $35.70 | $37.04 | $35.61 | $36.95 | 10.54M |
| 12/16/2025 | $35.72 | $35.85 | $34.91 | $35.09 | 10.31M |
| 12/15/2025 | $37.21 | $37.26 | $36.04 | $36.17 | 10.82M |
| 12/12/2025 | $38.14 | $38.28 | $37.45 | $37.52 | 7.11M |
| 12/11/2025 | $37.95 | $38.16 | $37.32 | $37.54 | 6.41M |
| 12/10/2025 | $37.40 | $38.48 | $37.07 | $38.41 | 8.18M |
| 12/9/2025 | $37.32 | $37.81 | $37.14 | $37.40 | 7.09M |
| 12/8/2025 | $37.66 | $38.18 | $37.13 | $37.57 | 8.56M |
| 12/5/2025 | $37.58 | $38.27 | $37.44 | $37.47 | 7.67M |
| 12/4/2025 | $37.74 | $38.00 | $37.56 | $37.71 | 5.64M |
| 12/3/2025 | $37.58 | $38.01 | $37.52 | $37.69 | 9.20M |
| 12/2/2025 | $37.90 | $37.90 | $37.03 | $37.26 | 6.96M |
| 12/1/2025 | $36.99 | $38.12 | $36.97 | $37.86 | 9.10M |
| 11/28/2025 | $36.48 | $37.37 | $36.37 | $37.06 | 4.44M |
| 11/26/2025 | $35.85 | $36.72 | $35.78 | $36.40 | 7.70M |
| 11/25/2025 | $35.63 | $35.89 | $35.35 | $35.82 | 6.31M |
| 11/24/2025 | $35.52 | $36.13 | $35.16 | $35.93 | 9.49M |
| 11/21/2025 | $35.07 | $35.99 | $34.78 | $35.65 | 11.41M |
| 11/20/2025 | $35.65 | $36.88 | $34.98 | $35.16 | 10.81M |
| 11/19/2025 | $35.00 | $35.39 | $34.71 | $35.28 | 7.93M |
| 11/18/2025 | $34.75 | $36.19 | $34.59 | $35.87 | 9.69M |
| 11/17/2025 | $35.85 | $35.89 | $34.85 | $35.07 | 6.74M |
| 11/14/2025 | $35.19 | $35.89 | $34.48 | $35.84 | 8.37M |
| 11/13/2025 | $35.37 | $35.68 | $34.67 | $35.04 | 8.33M |
| 11/12/2025 | $35.10 | $35.53 | $34.78 | $35.22 | 10.71M |
| 11/11/2025 | $34.11 | $35.58 | $34.11 | $35.16 | 9.90M |
| 11/10/2025 | $34.02 | $34.20 | $33.34 | $33.92 | 6.81M |
| 11/7/2025 | $32.81 | $33.73 | $32.49 | $33.70 | 9.92M |
| 11/6/2025 | $33.32 | $33.59 | $32.06 | $32.43 | 13.99M |
| 11/5/2025 | $32.50 | $33.12 | $32.29 | $32.34 | 9.31M |
| 11/4/2025 | $32.35 | $32.65 | $31.91 | $32.55 | 7.99M |
| 11/3/2025 | $32.45 | $32.83 | $31.93 | $32.82 | 7.41M |
| 10/31/2025 | $32.12 | $32.59 | $31.94 | $32.49 | 5.41M |
| 10/30/2025 | $31.91 | $32.49 | $31.65 | $32.01 | 6.26M |
| 10/29/2025 | $32.18 | $32.52 | $31.95 | $32.05 | 7.06M |
| 10/28/2025 | $32.73 | $32.78 | $32.00 | $32.01 | 6.43M |
| 10/27/2025 | $33.03 | $33.39 | $32.79 | $32.93 | 5.76M |
| 10/24/2025 | $33.60 | $33.65 | $32.89 | $32.97 | 4.56M |
| 10/23/2025 | $33.43 | $33.83 | $33.20 | $33.44 | 8.20M |
| 10/22/2025 | $32.46 | $32.77 | $32.00 | $32.41 | 8.17M |
| 10/21/2025 | $31.90 | $32.25 | $31.47 | $32.06 | 7.51M |
| 10/20/2025 | $31.77 | $32.28 | $31.60 | $31.93 | 5.77M |
| 10/17/2025 | $32.05 | $32.24 | $31.56 | $31.74 | 7.61M |
| 10/16/2025 | $32.65 | $32.84 | $31.64 | $32.03 | 6.80M |
| 10/15/2025 | $33.06 | $33.25 | $32.28 | $32.61 | 5.69M |
| 10/14/2025 | $32.42 | $33.12 | $32.26 | $32.71 | 8.40M |
| 10/13/2025 | $32.95 | $33.25 | $32.55 | $33.21 | 4.93M |