Dark

DVN
Devon Energy Corporation
stock NYSE

At Close

Aug 1, 2025 3:59:59 PM EDT

32.12USD-3.311%(-1.10)8,893,047

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:22:30 AM EDT

33.00USD-0.662%(-0.22)4,498

After-hours

Aug 1, 2025 4:45:30 PM EDT

32.18USD+0.187%(+0.06)24,650

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	32.8100	33.0300	31.7300	32.1400	-3.251%	8,893,047	0.000%
2025-07-31	33.4150	34.0400	33.0700	33.2200	-1.600%	5,467,853	-3.251%
2025-07-30	33.9400	34.1636	33.5050	33.7600	-1.344%	6,439,942	-4.799%
2025-07-29	34.1800	34.3300	33.7100	34.2200	+0.381%	6,184,110	-6.078%
2025-07-28	33.3400	34.1200	33.3000	34.0900	+3.491%	7,174,635	-5.720%
2025-07-25	33.3300	33.4592	32.8550	32.9400	-1.081%	5,664,247	-2.429%
2025-07-24	33.0200	33.6250	32.7300	33.3000	+0.181%	9,729,052	-3.483%
2025-07-23	32.9900	33.5350	32.7450	33.2400	+1.311%	6,605,681	-3.309%
2025-07-22	32.4700	33.0400	32.4450	32.8100	+1.422%	6,161,522	-2.042%
2025-07-21	32.9000	33.0175	32.3000	32.3500	-1.522%	4,939,707	-0.649%
2025-07-18	33.1600	33.6300	32.7300	32.8500	+0.214%	7,130,153	-2.161%
2025-07-17	31.7200	32.8200	31.6300	32.7800	+3.244%	6,668,819	-1.952%
2025-07-16	32.1800	32.3300	31.4500	31.7500	-1.306%	11,508,911	+1.228%
2025-07-15	33.3200	33.3500	32.1500	32.1700	-3.102%	6,964,042	-0.093%
2025-07-14	33.7700	33.8100	33.0700	33.2000	-2.267%	6,961,294	-3.193%
2025-07-11	33.7600	34.3150	33.6200	33.9700	+0.059%	5,724,419	-5.387%
2025-07-10	34.2000	34.5900	33.7000	33.9500	-1.850%	7,753,106	-5.331%
2025-07-09	34.7500	35.0300	34.2300	34.5900	-0.945%	6,306,162	-7.083%
2025-07-08	32.9100	35.1900	32.7150	34.9200	+6.854%	16,160,851	-7.961%
2025-07-07	32.9800	33.3800	32.1347	32.6800	-1.655%	7,526,092	-1.652%
2025-07-03	33.3900	33.5250	33.1000	33.2300	-0.539%	2,849,157	-3.280%
2025-07-02	33.2100	33.4650	32.5350	33.4100	+2.328%	6,849,429	-3.801%
2025-07-01	31.8200	32.9900	31.4900	32.6500	+2.641%	7,286,908	-1.562%
2025-06-30	32.1150	32.1500	31.7200	31.8100	-1.364%	5,835,043	+1.037%
2025-06-27	32.4000	32.5100	32.0000	32.2500	-0.708%	6,351,854	-0.341%
2025-06-26	32.2000	32.7950	32.1850	32.4800	+1.089%	6,190,186	-1.047%
2025-06-25	32.2500	32.5101	32.0500	32.1300	-0.680%	6,371,562	+0.031%
2025-06-24	32.1300	32.8500	32.1000	32.3500	-1.462%	8,636,290	-0.649%
2025-06-23	34.8700	35.0000	32.7150	32.8300	-4.258%	15,657,426	-2.102%
2025-06-20	34.1200	34.3850	33.7550	34.2900	+0.734%	15,001,555	-6.270%
2025-06-18	35.0000	35.4154	33.8900	34.0400	-1.930%	11,401,812	-5.582%
2025-06-17	35.0800	35.4799	34.5750	34.7100	+0.260%	10,043,267	-7.404%
2025-06-16	34.4000	35.1900	34.2700	34.6200	-1.396%	9,279,027	-7.163%
2025-06-13	35.2600	35.6000	34.6501	35.1100	+2.272%	12,706,149	-8.459%
2025-06-12	34.3200	34.3600	33.6700	34.3300	-0.406%	6,149,477	-6.379%
2025-06-11	33.7700	34.7100	33.4350	34.4700	+2.988%	8,716,442	-6.760%
2025-06-10	32.9900	33.9100	32.9850	33.4700	+2.511%	6,319,513	-3.974%
2025-06-09	32.5100	33.0000	32.2900	32.6500	+1.115%	5,322,303	-1.562%
2025-06-06	31.8600	32.4300	31.8200	32.2900	+2.769%	5,820,696	-0.465%
2025-06-05	31.8900	31.9000	31.3210	31.4200	-0.444%	4,918,934	+2.292%
2025-06-04	32.0100	32.4850	31.4800	31.5600	-1.406%	8,118,074	+1.838%
2025-06-03	31.1400	32.2962	30.8000	32.0100	+2.794%	6,774,367	+0.406%
2025-06-02	31.1800	31.2500	30.7500	31.1400	+2.908%	10,156,893	+3.211%
2025-05-30	30.7500	30.8400	30.2400	30.2600	-2.732%	18,145,623	+6.213%
2025-05-29	31.0000	31.1610	30.5700	31.1100	+0.810%	8,893,343	+3.311%
2025-05-28	31.6600	31.7900	30.8300	30.8600	-1.563%	6,989,201	+4.148%
2025-05-27	31.5000	31.5000	30.9050	31.3500	+0.610%	7,347,652	+2.520%
2025-05-23	30.6600	31.2350	30.6100	31.1600	+0.064%	7,037,757	+3.145%
2025-05-22	31.1700	31.3700	30.6200	31.1400	-1.143%	6,814,284	+3.211%
2025-05-21	32.0000	32.2400	31.5000	31.5000	-2.083%	8,370,385	+2.032%
2025-05-20	32.7100	32.7400	32.1250	32.1700	-1.591%	6,277,269	-0.093%
2025-05-19	32.7500	32.8800	32.3900	32.6900	-1.714%	5,264,583	-1.682%
2025-05-16	33.6200	33.7100	32.8700	33.2600	-0.419%	6,046,016	-3.367%
2025-05-15	33.2000	33.5050	32.9400	33.4000	-1.649%	7,155,431	-3.772%
2025-05-14	34.0500	34.2000	33.7400	33.9600	-0.962%	6,172,211	-5.359%
2025-05-13	33.7500	34.6050	33.6000	34.2900	+2.206%	7,415,712	-6.270%
2025-05-12	34.2000	34.6500	33.3516	33.5500	+3.136%	8,035,649	-4.203%
2025-05-09	32.5400	32.7900	32.0400	32.5300	+1.879%	6,843,367	-1.199%
2025-05-08	30.8700	32.2900	30.7500	31.9300	+5.414%	10,247,455	+0.658%
2025-05-07	30.4100	30.8150	29.7000	30.2900	-0.981%	13,901,202	+6.108%
2025-05-06	30.9300	31.2400	30.5200	30.5900	-0.098%	9,491,053	+5.067%
2025-05-05	30.8000	31.2150	30.4500	30.6200	-2.608%	9,983,443	+4.964%
2025-05-02	31.6600	31.8600	30.9800	31.4400	+0.899%	6,604,307	+2.226%
2025-05-01	30.3200	31.7700	30.2700	31.1600	+2.466%	8,236,050	+3.145%
2025-04-30	30.7600	30.9900	29.9450	30.4100	-2.843%	7,573,400	+5.689%
2025-04-29	31.0000	31.4400	30.7900	31.3000	-0.792%	4,949,478	+2.684%
2025-04-28	31.3600	31.8000	31.2550	31.5500	+0.638%	5,045,792	+1.870%
2025-04-25	31.0900	31.5200	31.0150	31.3500	-0.381%	5,181,495	+2.520%
2025-04-24	31.4900	31.6550	30.9500	31.4700	+1.255%	6,477,039	+2.129%
2025-04-23	31.7400	32.3200	30.7000	31.0800	-0.385%	9,267,967	+3.411%
2025-04-22	30.6700	31.5450	30.4400	31.2000	+5.834%	14,185,977	+3.013%
2025-04-21	29.6100	29.7500	29.0600	29.4800	-2.738%	6,515,423	+9.023%
2025-04-17	29.6850	30.8100	29.6850	30.3100	+3.447%	10,351,241	+6.038%
2025-04-16	28.6200	29.8600	28.6100	29.3000	+2.699%	10,498,287	+9.693%
2025-04-15	28.5500	29.4800	28.3550	28.5300	-0.696%	12,112,631	+12.653%
2025-04-14	29.2400	29.2400	28.0900	28.7300	+1.771%	10,647,575	+11.869%
2025-04-11	27.8000	28.4300	26.7600	28.2300	+1.730%	12,107,677	+13.851%
2025-04-10	29.8100	30.0550	27.1301	27.7500	-10.686%	16,787,235	+15.820%
2025-04-09	26.0500	31.5400	25.8900	31.0700	+15.933%	21,581,331	+3.444%
2025-04-08	29.4200	29.6800	26.4100	26.8000	-6.326%	17,712,965	+19.925%
2025-04-07	28.0400	30.1600	27.1400	28.6100	-2.388%	19,139,780	+12.338%
2025-04-04	32.0000	32.2900	29.0600	29.3100	-11.610%	23,073,652	+9.655%
2025-04-03	35.4100	35.9100	33.0400	33.1600	-12.553%	16,227,442	-3.076%
2025-04-02	37.0400	37.9600	37.0400	37.9200	+0.932%	5,355,517	-15.243%
2025-04-01	37.5000	37.6000	36.8200	37.5700	+0.455%	5,573,538	-14.453%
2025-03-31	36.5600	37.6500	36.5400	37.4000	+1.741%	7,085,019	-14.064%
2025-03-28	36.7900	36.9900	36.4600	36.7600	-0.325%	4,324,352	-12.568%
2025-03-27	37.2900	37.4900	36.6900	36.8800	-1.575%	5,118,726	-12.852%
2025-03-26	37.4200	37.8500	37.2000	37.4700	+1.352%	7,382,597	-14.225%
2025-03-25	37.2600	37.7700	36.8300	36.9700	+0.027%	5,722,490	-13.065%
2025-03-24	36.2500	37.2000	36.1200	36.9600	+2.241%	5,556,043	-13.041%
2025-03-21	35.9700	36.2800	35.7709	36.1500	+0.055%	11,148,906	-11.093%
2025-03-20	35.7500	36.3350	35.5500	36.1300	+0.222%	6,565,696	-11.043%
2025-03-19	35.2800	36.4510	35.2500	36.0500	+1.923%	9,386,529	-10.846%
2025-03-18	35.6600	35.9100	34.8200	35.3700	+0.741%	7,103,787	-9.132%
2025-03-17	34.6300	35.3800	34.6300	35.1100	+1.621%	7,068,248	-8.459%
2025-03-14	33.6100	34.5800	33.4400	34.5500	+2.249%	8,101,413	-6.975%
2025-03-13	34.3900	34.5828	33.4200	33.7900	-2.763%	9,092,780	-4.883%
2025-03-12	34.5400	35.2800	34.2850	34.7500	+0.988%	7,409,206	-7.511%
2025-03-11	34.6000	35.1800	34.0150	34.4100	+0.585%	8,372,423	-6.597%
2025-03-10	34.7000	34.9800	33.5300	34.2100	-1.441%	10,410,193	-6.051%
2025-03-07	34.1900	35.2100	34.0900	34.7100	+2.480%	8,798,845	-7.404%
2025-03-06	33.5000	34.1750	33.1100	33.8700	+0.624%	8,102,977	-5.108%
2025-03-05	33.6000	33.8600	32.7050	33.6600	-1.723%	11,995,971	-4.516%
2025-03-04	33.8000	34.9700	33.1000	34.2500	-0.465%	12,337,349	-6.161%
2025-03-03	36.4900	36.6398	33.8350	34.4100	-4.997%	13,845,807	-6.597%
2025-02-28	35.5200	36.2754	35.2101	36.2200	+0.948%	8,577,682	-11.264%
2025-02-27	35.7000	36.6900	35.3900	35.8800	+1.184%	7,304,209	-10.424%
2025-02-26	35.8300	36.2050	35.2800	35.4600	-1.171%	7,997,504	-9.363%
2025-02-25	37.2400	37.2400	35.7850	35.8800	-3.833%	10,824,469	-10.424%
2025-02-24	37.5900	37.6600	36.9001	37.3100	-0.480%	7,530,477	-13.857%
2025-02-21	38.2500	38.6500	37.3500	37.4900	-2.750%	10,927,856	-14.270%
2025-02-20	38.0500	38.8800	37.7100	38.5500	+2.608%	11,239,766	-16.628%
2025-02-19	36.2000	38.6400	36.2000	37.5700	+7.712%	21,689,558	-14.453%
2025-02-18	34.9900	35.5000	34.3700	34.8800	+0.693%	9,986,972	-7.856%
2025-02-14	34.4600	35.2000	34.4300	34.6400	+1.227%	7,540,699	-7.217%
2025-02-13	33.9500	34.2200	33.5400	34.2200	+0.736%	7,089,356	-6.078%
2025-02-12	34.8500	35.2300	33.8200	33.9700	-3.274%	8,205,317	-5.387%
2025-02-11	34.4300	35.4100	34.3400	35.1200	+2.510%	9,259,261	-8.485%
2025-02-10	33.5400	34.4700	33.4800	34.2600	+3.348%	7,164,395	-6.188%
2025-02-07	33.5400	33.7300	33.1200	33.1500	-0.808%	5,426,682	-3.047%
2025-02-06	34.4900	34.6100	33.0200	33.4200	-2.109%	8,765,890	-3.830%
2025-02-05	34.2500	34.3650	33.7700	34.1400	-0.813%	6,997,710	-5.858%
2025-02-04	33.3300	34.6000	33.2100	34.4200	+1.985%	6,805,769	-6.624%
2025-02-03	34.1800	34.1900	33.3850	33.7500	-1.026%	8,114,789	-4.770%
2025-01-31	35.0000	35.0350	33.7900	34.1000	-2.710%	8,177,078	-5.748%
2025-01-30	35.3600	35.4000	34.7550	35.0500	-0.057%	6,005,092	-8.302%
2025-01-29	34.8500	35.2250	34.4700	35.0700	+0.545%	6,794,066	-8.355%
2025-01-28	35.6800	35.6800	34.5507	34.8800	-1.274%	6,716,204	-7.856%
2025-01-27	36.0000	36.4650	35.1300	35.3300	-1.752%	8,914,436	-9.029%
2025-01-24	36.7300	36.7500	35.7550	35.9600	-1.344%	6,846,544	-10.623%
2025-01-23	36.7000	37.2200	36.3100	36.4500	-0.027%	6,076,101	-11.824%
2025-01-22	36.7100	37.1951	36.4300	36.4600	-0.735%	7,297,692	-11.849%
2025-01-21	37.5000	37.6500	36.4250	36.7300	-3.215%	11,199,305	-12.497%
2025-01-17	38.1900	38.6300	37.7150	37.9500	-1.223%	9,232,772	-15.310%
2025-01-16	38.0300	38.6378	37.9240	38.4200	-0.026%	8,317,393	-16.346%
2025-01-15	37.6900	38.7300	37.3700	38.4300	+3.362%	14,689,716	-16.367%
2025-01-14	36.6200	37.3900	36.5300	37.1800	+1.115%	9,306,328	-13.556%
2025-01-13	36.3900	37.5200	36.3500	36.7700	+2.167%	11,859,345	-12.592%
2025-01-10	36.2500	36.8800	35.6450	35.9900	+2.390%	13,931,292	-10.697%
2025-01-08	34.4600	35.2000	34.3600	35.1500	+1.326%	9,673,250	-8.563%
2025-01-07	34.0400	35.1000	34.0000	34.6900	+2.785%	10,616,133	-7.351%
2025-01-06	34.1700	34.8700	33.6800	33.7500	-0.531%	11,804,878	-4.770%
2025-01-03	33.6900	34.0300	33.3500	33.9300	+1.587%	8,523,025	-5.276%
2025-01-02	33.3700	33.9300	33.1500	33.4000	+2.047%	9,976,610	-3.772%
2024-12-31	31.9500	32.7800	31.8900	32.7300	+2.377%	10,294,340	-1.803%
2024-12-30	31.2600	32.2300	31.1100	31.9700	+2.468%	12,172,924	+0.532%
2024-12-27	31.0900	31.5900	30.9900	31.2000	+0.289%	8,854,965	+3.013%
2024-12-26	31.2400	31.3000	30.9049	31.1100	-0.416%	8,460,020	+3.311%
2024-12-24	30.9900	31.2800	30.5600	31.2400	+0.839%	5,869,767	+2.881%
2024-12-23	30.7100	31.0887	30.5200	30.9800	+0.682%	10,092,717	+3.744%
2024-12-20	30.4500	31.1300	30.3898	30.7700	+0.819%	30,533,779	+4.452%
2024-12-19	31.4500	31.6600	30.4900	30.5200	-1.865%	14,625,134	+5.308%
2024-12-18	32.1000	32.3599	31.0650	31.1000	-3.326%	13,530,692	+3.344%
2024-12-17	32.1800	32.3700	31.8500	32.1700	-1.289%	14,257,016	-0.093%
2024-12-16	33.7500	33.7500	32.5600	32.5900	-3.808%	14,997,424	-1.381%
2024-12-13	34.0000	34.2500	33.3900	33.8800	-0.732%	10,403,612	-5.136%
2024-12-12	34.7000	34.7500	33.8800	34.1300	-1.812%	11,853,078	-5.831%
2024-12-11	34.9250	34.9300	34.5300	34.7600	+0.086%	10,282,479	-7.537%
2024-12-10	35.6900	35.7600	34.6900	34.7300	-2.197%	8,757,045	-7.458%
2024-12-09	35.4000	35.9100	34.8500	35.5100	+1.486%	10,816,730	-9.490%
2024-12-06	35.8900	35.9000	34.7600	34.9900	-2.697%	12,801,271	-8.145%
2024-12-05	36.2900	36.6450	35.9200	35.9600	-0.909%	9,004,676	-10.623%
2024-12-04	37.6000	37.6100	36.0400	36.2900	-3.433%	12,795,475	-11.436%
2024-12-03	37.9200	37.9900	37.2600	37.5800	-0.080%	7,084,694	-14.476%
2024-12-02	37.9600	38.1450	37.1450	37.6100	-0.896%	7,630,474	-14.544%
2024-11-29	38.0000	38.2000	37.8600	37.9500	+0.291%	3,084,787	-15.310%
2024-11-27	37.7800	38.3736	37.7800	37.8400	+0.345%	5,957,402	-15.063%
2024-11-26	38.1200	38.2808	37.2800	37.7100	-1.463%	9,998,886	-14.771%
2024-11-25	39.4600	39.5800	38.2100	38.2700	-2.991%	10,797,383	-16.018%
2024-11-22	38.6500	39.6500	38.6100	39.4500	+1.938%	7,259,241	-18.530%
2024-11-21	38.5500	38.9950	38.4000	38.7000	+1.044%	6,538,357	-16.951%
2024-11-20	37.9500	38.7870	37.9300	38.3000	+1.029%	5,518,784	-16.084%
2024-11-19	38.2000	38.5601	37.8900	37.9100	-2.218%	7,948,423	-15.220%
2024-11-18	38.8000	39.1700	38.5000	38.7700	+0.780%	6,482,907	-17.101%
2024-11-15	39.2100	39.7400	38.3400	38.4700	-2.311%	6,603,396	-16.454%
2024-11-14	39.4700	39.6300	38.8950	39.3800	+0.690%	5,135,512	-18.385%
2024-11-13	38.4300	39.3500	37.9400	39.1100	+2.008%	8,147,040	-17.822%
2024-11-12	39.0900	39.3566	38.3000	38.3400	-1.591%	7,630,287	-16.171%
2024-11-11	38.7100	39.1000	38.3600	38.9600	+0.232%	8,206,239	-17.505%
2024-11-08	38.8200	39.1890	38.6400	38.8700	-0.051%	8,428,789	-17.314%
2024-11-07	39.8000	39.8000	38.7900	38.8900	-2.824%	12,494,257	-17.357%
2024-11-06	39.7000	40.5400	38.2900	40.0200	+1.729%	17,671,844	-19.690%
2024-11-05	39.1300	39.5900	38.7900	39.3400	+0.485%	11,793,609	-18.302%
2024-11-04	38.6800	39.4200	38.5100	39.1500	+2.166%	7,832,078	-17.905%
2024-11-01	38.8400	39.1200	38.1600	38.3200	-0.931%	6,760,000	-16.127%
2024-10-31	38.6800	39.0798	38.4350	38.6800	+0.860%	6,909,575	-16.908%
2024-10-30	38.4200	38.8500	38.1600	38.3500	+0.551%	5,928,182	-16.193%
2024-10-29	38.5000	38.6900	38.0700	38.1400	-1.166%	5,999,428	-15.732%
2024-10-28	38.1800	38.8800	37.9700	38.5900	-1.531%	8,109,692	-16.714%
2024-10-25	39.8350	40.0150	38.8600	39.1900	-0.810%	9,188,604	-17.989%
2024-10-24	39.7100	39.8600	39.2640	39.5100	0.000%	4,135,281	-18.654%
2024-10-23	39.8900	40.0200	39.2000	39.5100	-1.643%	6,962,162	-18.654%
2024-10-22	40.2800	40.4400	39.9500	40.1700	+0.225%	5,310,334	-19.990%
2024-10-21	40.9200	41.0600	39.9400	40.0800	-1.426%	6,140,539	-19.810%
2024-10-18	40.4600	40.6900	40.0800	40.6600	+0.197%	6,842,225	-20.954%
2024-10-17	40.7100	40.9100	39.7000	40.5800	-0.270%	20,910,519	-20.798%
2024-10-16	41.4700	41.6100	40.6300	40.6900	-1.238%	7,495,215	-21.013%
2024-10-15	41.4300	41.8400	41.0100	41.2000	-3.895%	8,327,495	-21.990%
2024-10-14	42.5700	42.9150	42.4000	42.8700	-0.209%	5,825,862	-25.029%
2024-10-11	42.6500	43.2950	42.5500	42.9600	+0.233%	5,819,671	-25.186%
2024-10-10	42.1500	42.9900	41.9200	42.8600	+2.145%	7,368,972	-25.012%
2024-10-09	41.2750	42.1300	41.1150	41.9600	+0.672%	6,180,291	-23.403%
2024-10-08	41.8400	41.9600	41.0300	41.6800	-2.183%	7,347,584	-22.889%
2024-10-07	42.4200	43.0288	42.3100	42.6100	+0.448%	7,670,094	-24.572%
2024-10-04	42.4000	42.5400	41.8600	42.4200	+1.508%	10,189,505	-24.234%
2024-10-03	40.5200	41.9100	40.3950	41.7900	+3.185%	11,500,183	-23.092%
2024-10-02	40.5000	40.7300	39.9000	40.5000	+1.861%	8,002,961	-20.642%
2024-10-01	38.7600	40.1500	38.6500	39.7600	+1.636%	12,444,160	-19.165%
2024-09-30	38.9100	39.5100	38.6650	39.1200	+0.411%	10,726,371	-17.843%
2024-09-27	38.2900	39.0575	38.2100	38.9600	+2.878%	8,508,647	-17.505%
2024-09-26	39.2000	39.4000	37.7650	37.8700	-4.849%	16,524,872	-15.131%
2024-09-25	40.7300	40.8900	39.7650	39.8000	-2.950%	8,321,183	-19.246%
2024-09-24	41.8500	41.8801	40.9150	41.0100	-0.268%	6,782,687	-21.629%
2024-09-23	40.7900	41.4900	40.5300	41.1200	+0.809%	6,986,011	-21.839%
2024-09-20	40.7900	40.8887	40.2000	40.7900	-0.439%	11,032,059	-21.206%
2024-09-19	41.1300	41.4300	40.7800	40.9700	+1.486%	6,067,695	-21.552%
2024-09-18	40.1800	41.1000	40.0600	40.3700	-0.222%	5,919,901	-20.386%
2024-09-17	39.5500	40.5600	39.4100	40.4600	+2.069%	7,343,917	-20.564%
2024-09-16	39.7500	40.1800	39.3850	39.6400	+0.482%	7,040,542	-18.920%
2024-09-13	39.7800	40.0900	39.3600	39.4500	-1.400%	8,562,486	-18.530%
2024-09-12	39.9500	40.4450	39.3800	40.0100	+0.200%	7,960,750	-19.670%
2024-09-11	40.2500	40.2600	39.0200	39.9300	-0.746%	10,051,886	-19.509%
2024-09-10	41.4000	41.4300	40.1000	40.2300	-2.826%	7,816,675	-20.109%
2024-09-09	41.5000	41.8500	41.2750	41.4000	+0.145%	7,012,181	-22.367%
2024-09-06	42.1000	42.3800	41.0800	41.3400	-1.759%	6,177,515	-22.254%
2024-09-05	42.6500	42.7400	41.9300	42.0800	-0.379%	5,233,849	-23.622%
2024-09-04	43.2000	43.4700	42.1000	42.2400	-1.813%	6,197,055	-23.911%
2024-09-03	43.9600	44.0800	42.8100	43.0200	-3.930%	6,262,040	-25.291%
2024-08-30	44.5400	44.8400	44.3750	44.7800	-0.489%	5,240,760	-28.227%
2024-08-29	44.9400	45.3400	44.5100	45.0000	+0.919%	4,303,494	-28.578%
2024-08-28	44.2900	44.8700	44.2500	44.5900	-0.134%	3,534,036	-27.921%
2024-08-27	45.0600	45.2600	44.5900	44.6500	-1.086%	3,641,453	-28.018%
2024-08-26	45.5000	46.0400	45.0100	45.1400	+0.984%	5,268,238	-28.799%
2024-08-23	44.0000	44.7703	43.9500	44.7000	+2.359%	4,250,087	-28.098%
2024-08-22	43.9500	44.0800	43.5400	43.6700	-0.388%	4,080,095	-26.403%
2024-08-21	44.5100	44.6400	43.6100	43.8400	-0.454%	5,301,534	-26.688%
2024-08-20	44.9900	45.0000	43.8000	44.0400	-2.545%	6,218,245	-27.021%
2024-08-19	45.2600	45.5400	45.0500	45.1900	+0.222%	4,958,006	-28.878%
2024-08-16	44.9700	45.4200	44.8200	45.0900	-0.770%	4,712,946	-28.720%
2024-08-15	44.7400	45.5500	44.7400	45.4400	+2.135%	5,309,964	-29.269%
2024-08-14	44.8000	44.8400	44.1700	44.4900	-0.336%	5,607,163	-27.759%
2024-08-13	44.7600	45.0400	44.3400	44.6400	-1.522%	6,795,905	-28.002%
2024-08-12	45.1200	45.4800	44.9800	45.3300	+0.913%	4,857,763	-29.098%
2024-08-09	45.0100	45.1900	44.3000	44.9200	-0.421%	6,048,746	-28.451%
2024-08-08	43.7700	45.2100	43.6000	45.1100	+4.494%	8,712,347	-28.752%
2024-08-07	43.5200	44.4500	43.1400	43.1700	+2.835%	11,743,346	-25.550%
2024-08-06	41.5400	42.4299	41.3250	41.9800	+1.205%	8,219,252	-23.440%
2024-08-05	41.4400	42.1600	40.8700	41.4800	-3.061%	12,139,121	-22.517%
2024-08-02	44.6400	44.7208	42.0650	42.7900	-5.038%	12,034,949	-24.889%
2024-08-01	47.1200	47.4350	44.5150	45.0600	-4.189%	10,960,470	-28.673%
2024-07-31	46.8900	47.3300	46.8100	47.0300	+1.863%	6,534,619	-31.661%
2024-07-30	45.6300	46.3100	45.5150	46.1700	+1.051%	5,146,725	-30.388%
2024-07-29	46.5000	46.5550	45.1522	45.6900	-1.403%	5,264,991	-29.656%
2024-07-26	46.1400	46.5600	45.7826	46.3400	+0.130%	4,204,960	-30.643%
2024-07-25	45.6300	46.6450	45.4900	46.2800	+1.536%	4,813,367	-30.553%
2024-07-24	46.3100	46.6300	45.5600	45.5800	-0.827%	5,209,736	-29.487%
2024-07-23	46.5400	46.6550	45.7700	45.9600	-1.795%	6,524,929	-30.070%
2024-07-22	47.5000	47.5100	46.4600	46.8000	-1.969%	5,317,711	-31.325%
2024-07-19	48.4000	48.4000	47.5300	47.7400	-1.486%	4,857,167	-32.677%
2024-07-18	48.3800	49.0800	48.2699	48.4600	-0.391%	4,702,047	-33.677%
2024-07-17	48.4300	49.3450	48.4300	48.6500	+0.850%	7,644,488	-33.936%
2024-07-16	47.6900	48.5500	47.4700	48.2400	+0.395%	6,053,576	-33.375%
2024-07-15	46.9500	48.6699	46.6800	48.0500	+3.378%	8,190,317	-33.111%
2024-07-12	46.7850	46.8800	46.2200	46.4800	+0.129%	4,888,475	-30.852%
2024-07-11	45.9500	46.5400	45.4900	46.4200	+1.111%	6,792,997	-30.763%
2024-07-10	46.1000	46.1600	45.6450	45.9100	-0.326%	5,597,500	-29.993%
2024-07-09	46.0950	46.9100	45.8800	46.0600	-0.989%	6,116,106	-30.221%
2024-07-08	46.5900	46.7900	45.5150	46.5200	-1.084%	11,447,248	-30.911%
2024-07-05	47.9700	48.0950	46.8050	47.0300	-2.245%	6,166,877	-31.661%
2024-07-03	47.9800	48.4400	47.8150	48.1100	+0.712%	3,298,562	-33.195%
2024-07-02	48.1500	48.4100	47.5450	47.7700	+0.084%	4,661,227	-32.719%
2024-07-01	47.7000	48.0250	47.1300	47.7300	+0.696%	4,381,544	-32.663%
2024-06-28	47.5000	47.6200	46.9350	47.4000	+0.830%	7,807,423	-32.194%
2024-06-27	47.1300	47.2100	46.7350	47.0100	+0.621%	3,576,119	-31.632%
2024-06-26	47.3600	47.4100	46.3802	46.7200	-1.372%	4,978,874	-31.207%
2024-06-25	47.5600	47.5700	47.0050	47.3700	-0.567%	6,225,528	-32.151%
2024-06-24	46.0600	47.9850	46.0100	47.6400	+3.972%	8,214,266	-32.536%
2024-06-21	46.2700	46.2900	45.6000	45.8200	-0.370%	11,869,577	-29.856%
2024-06-20	45.6400	46.2850	45.4101	45.9900	+0.745%	5,274,004	-30.115%
2024-06-18	45.8400	46.4700	45.5900	45.6500	-0.240%	4,870,490	-29.595%
2024-06-17	45.5000	45.8099	45.1500	45.7600	+0.439%	5,318,357	-29.764%
2024-06-14	45.7500	45.7500	45.0038	45.5600	-0.437%	6,722,311	-29.456%
2024-06-13	46.6200	46.7000	45.6700	45.7600	-2.327%	6,856,943	-29.764%
2024-06-12	47.7900	47.8500	46.5600	46.8500	-0.930%	4,806,068	-31.398%
2024-06-11	46.8400	47.3250	46.4700	47.2900	+0.361%	3,466,230	-32.036%
2024-06-10	46.8500	47.4599	46.5300	47.1200	+0.705%	6,558,262	-31.791%
2024-06-07	46.4500	47.1700	46.2492	46.7900	+0.064%	6,149,207	-31.310%
2024-06-06	46.5400	46.8900	46.3200	46.7600	+0.300%	4,031,539	-31.266%
2024-06-05	46.7600	46.8780	46.3250	46.6200	-0.064%	4,333,518	-31.060%
2024-06-04	46.5500	46.7100	45.9000	46.6500	-0.913%	7,490,993	-31.104%
2024-06-03	48.7900	48.8400	46.9250	47.0800	-4.075%	8,020,040	-31.733%
2024-05-31	47.7400	49.0800	47.6500	49.0800	+3.131%	14,521,362	-34.515%
2024-05-30	47.1900	47.6900	47.1900	47.5900	+0.848%	5,747,371	-32.465%
2024-05-29	48.6600	48.7200	46.5550	47.1900	-3.517%	10,208,549	-31.892%
2024-05-28	48.3700	48.9700	48.3500	48.9100	+1.578%	5,235,221	-34.287%
2024-05-24	48.4800	48.6800	48.0150	48.1500	-0.166%	3,995,351	-33.250%
2024-05-23	49.1700	49.3400	48.1300	48.2300	-1.168%	4,465,811	-33.361%
2024-05-22	49.3100	49.3900	48.4500	48.8000	-1.949%	5,015,195	-34.139%
2024-05-21	49.8000	50.2392	49.6600	49.7700	-0.500%	3,682,311	-35.423%
2024-05-20	49.6400	50.0682	49.5700	50.0200	+0.806%	4,752,800	-35.746%
2024-05-17	49.4200	49.7850	49.0900	49.6200	+0.772%	4,636,300	-35.228%
2024-05-16	49.9300	50.0699	49.2100	49.2400	-0.945%	5,241,639	-34.728%
2024-05-15	49.6200	49.8100	48.6900	49.7100	-0.241%	5,709,489	-35.345%
2024-05-14	50.0000	50.1300	49.5400	49.8300	-0.140%	4,379,595	-35.501%
2024-05-13	50.2400	50.4400	49.6200	49.9000	-0.439%	6,091,547	-35.591%
2024-05-10	51.0600	51.2000	50.0100	50.1200	-1.436%	4,997,071	-35.874%
2024-05-09	50.6900	51.2000	50.5800	50.8500	+0.574%	4,372,462	-36.794%
2024-05-08	50.4100	51.0678	50.2950	50.5600	-0.824%	5,111,896	-36.432%
2024-05-07	50.9000	51.2800	50.8200	50.9800	+0.236%	4,859,472	-36.956%
2024-05-06	50.8600	51.4600	50.6643	50.8600	+0.633%	5,777,460	-36.807%
2024-05-03	51.1100	51.3000	50.1600	50.5400	+0.397%	8,885,931	-36.407%
2024-05-02	51.1200	52.2500	50.0350	50.3400	-0.119%	13,047,557	-36.154%
2024-05-01	50.9600	51.1500	49.7750	50.4000	-1.524%	8,204,260	-36.230%
2024-04-30	52.7500	52.8600	51.1400	51.1800	-3.580%	7,463,108	-37.202%
2024-04-29	52.5000	53.2000	52.5000	53.0800	+0.702%	4,462,618	-39.450%
2024-04-26	52.4300	52.8900	52.1050	52.7100	+0.190%	4,570,102	-39.025%
2024-04-25	52.0400	52.6500	51.4300	52.6100	+0.979%	6,355,577	-38.909%
2024-04-24	52.2000	52.4100	51.7600	52.1000	-0.894%	6,230,110	-38.311%
2024-04-23	51.9700	52.7100	51.6220	52.5700	+0.844%	4,100,804	-38.862%
2024-04-22	51.5600	52.5500	51.1100	52.1300	+0.579%	6,269,464	-38.346%
2024-04-19	51.5300	52.4400	51.4200	51.8300	+0.778%	4,989,028	-37.990%
2024-04-18	51.9400	52.1500	51.2300	51.4300	-0.464%	5,080,270	-37.507%
2024-04-17	52.0400	52.6500	51.4400	51.6700	-0.977%	6,088,217	-37.798%
2024-04-16	52.3700	52.6996	51.5500	52.1800	-0.949%	6,895,120	-38.406%
2024-04-15	53.6600	54.0400	52.4900	52.6800	-1.385%	7,780,470	-38.990%
2024-04-12	54.4700	55.0900	53.2600	53.4200	-0.891%	9,808,666	-39.835%
2024-04-11	54.4900	54.9300	53.2700	53.9000	-1.119%	7,527,429	-40.371%
2024-04-10	54.0100	54.5500	53.5400	54.5100	+0.683%	7,984,189	-41.038%
2024-04-09	53.5700	54.2100	53.2500	54.1400	+1.329%	7,886,944	-40.635%
2024-04-08	53.4900	53.8050	52.9600	53.4300	+0.300%	7,183,080	-39.847%
2024-04-05	52.7800	53.5800	52.3250	53.2700	+1.389%	7,669,291	-39.666%
2024-04-04	52.9500	53.1200	52.3050	52.5400	-0.436%	7,702,315	-38.828%
2024-04-03	51.8500	52.8295	51.8500	52.7700	+2.228%	8,999,348	-39.094%
2024-04-02	51.2600	51.6500	50.8675	51.6200	+1.315%	7,093,817	-37.737%
2024-04-01	50.9200	51.2000	50.3201	50.9500	+1.534%	8,016,578	-36.919%
2024-03-28	49.9700	50.2900	49.7150	50.1800	+1.456%	9,259,379	-35.951%
2024-03-27	48.5400	49.4700	48.4800	49.4600	+1.373%	5,580,408	-35.018%
2024-03-26	49.1700	49.3300	48.7700	48.7900	-0.530%	5,831,953	-34.126%
2024-03-25	48.6800	49.2400	48.5600	49.0500	+1.406%	6,090,966	-34.475%
2024-03-22	48.5900	48.8301	48.2997	48.3700	-0.330%	4,640,155	-33.554%
2024-03-21	48.6300	48.6500	48.2000	48.5300	-0.165%	6,657,480	-33.773%
2024-03-20	48.0800	48.8500	48.0000	48.6100	+0.372%	6,248,508	-33.882%
2024-03-19	47.4500	48.5300	47.3401	48.4300	+2.022%	8,230,911	-33.636%
2024-03-18	47.6700	48.0200	47.2600	47.4700	-0.315%	6,690,914	-32.294%
2024-03-15	47.5100	48.2900	47.4700	47.6200	-0.501%	16,340,749	-32.507%
2024-03-14	47.3100	47.8700	47.2400	47.8600	+0.949%	9,075,173	-32.846%
2024-03-13	47.0200	47.7950	47.0200	47.4100	+1.782%	8,846,324	-32.208%
2024-03-12	46.7000	46.9900	46.5023	46.5800	-0.193%	6,939,421	-31.000%
2024-03-11	46.1300	46.7450	45.7050	46.6700	+1.105%	7,571,714	-31.133%
2024-03-08	46.0350	46.3654	45.8000	46.1600	+0.588%	6,790,849	-30.373%
2024-03-07	45.4500	46.2800	45.4050	45.8900	+0.968%	7,767,879	-29.963%
2024-03-06	45.5700	45.6200	44.9000	45.4500	+0.821%	8,359,220	-29.285%
2024-03-05	44.6000	45.4100	44.3300	45.0800	+1.600%	9,578,308	-28.705%
2024-03-04	44.5300	44.7150	44.2400	44.3700	-0.045%	7,332,663	-27.564%
2024-03-01	44.4500	44.7900	44.0750	44.3900	+0.749%	12,033,199	-27.596%
2024-02-29	44.1900	44.4399	43.8400	44.0600	+0.068%	7,975,063	-27.054%
2024-02-28	44.1000	44.9200	43.7300	44.0300	-0.654%	11,356,041	-27.004%
2024-02-27	44.1300	44.6300	43.9500	44.3200	+1.118%	7,475,142	-27.482%
2024-02-26	43.7300	44.3500	43.4800	43.8300	-0.114%	8,164,003	-26.671%
2024-02-23	43.5100	44.1200	43.1333	43.8800	-0.205%	7,029,657	-26.755%
2024-02-22	43.6900	44.2650	43.3200	43.9700	-0.317%	10,886,648	-26.905%
2024-02-21	43.7200	44.6300	43.6500	44.1100	+1.613%	7,522,709	-27.137%
2024-02-20	43.3800	43.8300	43.1300	43.4100	-0.115%	6,377,779	-25.962%
2024-02-16	43.1900	43.7300	42.9600	43.4600	+0.625%	6,176,281	-26.047%
2024-02-15	41.8600	43.3150	41.8600	43.1900	+3.227%	8,847,480	-25.585%
2024-02-14	42.0500	42.4950	41.6501	41.8400	-0.143%	6,715,317	-23.184%
2024-02-13	42.0800	42.2700	41.4100	41.9000	-0.805%	6,512,474	-23.294%
2024-02-12	41.7900	42.5900	41.7600	42.2400	+1.563%	7,972,803	-23.911%
2024-02-09	42.3900	42.5800	41.3500	41.5900	-1.934%	7,462,171	-22.722%

document.getElementById("ZvM7JS").onerror = function(){this.style.display='none';}; .dark-mode .c46NyN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c46NyN{ color: #333333; background-color: white; border: 2px solid #333333; }DVNDevon Energy Corporationstock NYSE

DVN
Devon Energy Corporation
stock NYSE