Dark

DVN
Devon Energy Corporation
stock NYSE

At Close

Aug 20, 2026 3:59:58 PM EDT

49.29USD+2.283%(+1.10)10,228,359

49.29Bid 49.31Ask 0.02Spread

Pre-market

Aug 20, 2026 9:28:30 AM EDT

49.08USD+1.847%(+0.89)27,153

After-hours

Aug 20, 2026 4:53:30 PM EDT

48.73USD-1.140%(-0.56)1,300,173

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	48.9300	49.7200	48.9300	49.2900	+2.283%	10,228,359	0.000%
2026-08-19	48.2200	48.9050	47.9250	48.1900	+0.753%	15,097,456	+2.283%
2026-08-18	48.0000	48.4300	47.7300	47.8300	+0.547%	17,760,995	+3.052%
2026-08-17	46.1750	47.7900	46.0400	47.5700	+3.751%	14,835,270	+3.616%
2026-08-14	44.8000	45.9350	44.7000	45.8500	+3.289%	8,917,969	+7.503%
2026-08-13	44.2500	44.5250	43.6500	44.3900	-1.048%	9,046,716	+11.039%
2026-08-12	44.6600	45.3650	44.6600	44.8600	-1.189%	8,309,729	+9.875%
2026-08-11	45.2100	45.7150	45.0400	45.4000	+0.088%	7,414,708	+8.568%
2026-08-10	43.7800	45.4251	43.6700	45.3600	+5.537%	12,870,543	+8.664%
2026-08-07	42.5900	43.5600	42.4150	42.9800	-0.302%	11,842,985	+14.681%
2026-08-06	42.9500	43.4450	42.6900	43.1100	+2.423%	10,972,521	+14.335%
2026-08-05	43.7700	43.8650	42.0400	42.0900	-4.449%	15,323,061	+17.106%
2026-08-04	43.6600	44.1600	43.2000	44.0500	-1.167%	9,813,391	+11.896%
2026-08-03	44.1000	44.6800	43.7740	44.5700	-1.241%	8,659,917	+10.590%
2026-07-31	44.6100	45.1494	43.9817	45.1300	+2.173%	7,902,405	+9.218%
2026-07-30	43.6300	44.3200	43.3300	44.1700	-0.652%	11,189,264	+11.592%
2026-07-29	44.0250	44.5950	43.6700	44.4600	+4.219%	7,896,496	+10.864%
2026-07-28	43.2200	43.6650	42.4105	42.6600	-1.158%	12,510,939	+15.541%
2026-07-27	43.8400	44.4100	43.0500	43.1600	-4.174%	10,163,610	+14.203%
2026-07-24	45.2200	45.7350	44.8600	45.0400	-0.552%	10,920,025	+9.436%
2026-07-23	45.8600	46.2050	45.1250	45.2900	+0.914%	11,955,362	+8.832%
2026-07-22	44.7100	45.2500	44.6550	44.8800	+1.769%	7,650,588	+9.826%
2026-07-21	44.1550	44.2850	43.7300	44.1000	+0.731%	8,398,620	+11.769%
2026-07-20	43.3500	44.3050	43.2200	43.7800	-0.114%	9,740,388	+12.586%
2026-07-17	43.8400	44.2200	43.2100	43.8300	+1.859%	10,066,969	+12.457%
2026-07-16	43.1300	43.6500	42.9150	43.0300	+0.233%	12,061,451	+14.548%
2026-07-15	43.4000	43.5800	42.2000	42.9300	-1.083%	8,595,501	+14.815%
2026-07-14	43.8000	44.1662	42.7150	43.4000	-0.755%	8,817,715	+13.571%
2026-07-13	43.1200	44.0095	43.0200	43.7300	+3.552%	9,996,651	+12.714%
2026-07-10	42.2300	42.5100	41.8050	42.2300	+0.500%	6,862,149	+16.718%
2026-07-09	42.5500	43.2300	41.8350	42.0200	-2.979%	8,585,487	+17.301%
2026-07-08	43.2450	43.5900	42.2600	43.3100	+2.122%	17,606,286	+13.807%
2026-07-07	40.7800	42.7599	40.7450	42.4100	+5.079%	16,695,583	+16.223%
2026-07-06	40.1500	40.7100	40.0500	40.3600	-0.272%	18,701,238	+22.126%
2026-07-02	40.7500	40.8800	39.9950	40.4700	+0.547%	15,457,670	+21.794%
2026-07-01	41.0700	41.7800	40.1600	40.2500	-2.590%	11,792,621	+22.460%
2026-06-30	41.8800	42.4200	41.2650	41.3200	-1.596%	19,570,246	+19.288%
2026-06-29	42.1800	42.8800	41.9400	41.9900	-0.521%	9,788,396	+17.385%
2026-06-26	42.5800	42.9250	41.8400	42.2100	-0.915%	14,975,824	+16.773%
2026-06-25	42.2700	43.6500	42.1600	42.6000	-0.328%	12,702,855	+15.704%
2026-06-24	42.2000	42.7700	41.8100	42.7400	-1.498%	13,735,450	+15.325%
2026-06-23	42.9900	43.5500	42.8500	43.3900	+0.790%	10,131,130	+13.598%
2026-06-22	42.3550	43.1500	41.9050	43.0500	+2.208%	15,174,590	+14.495%
2026-06-18	42.1500	42.3200	41.5200	42.1200	-1.080%	37,586,361	+17.023%
2026-06-17	42.8900	43.7000	42.3450	42.5800	-0.723%	18,710,174	+15.759%
2026-06-16	42.7600	43.1900	42.5000	42.8900	-1.470%	12,629,865	+14.922%
2026-06-15	42.9600	44.6300	42.8100	43.5300	-3.928%	17,051,158	+13.232%
2026-06-12	44.1800	45.5350	44.0100	45.3100	+1.569%	14,816,463	+8.784%
2026-06-11	47.1100	47.2500	44.5750	44.6100	-4.270%	15,188,861	+10.491%
2026-06-10	44.9500	47.1750	44.9400	46.6000	+5.741%	20,352,134	+5.773%
2026-06-09	44.7700	44.8100	43.2000	44.0700	-2.240%	16,458,394	+11.845%
2026-06-08	44.9900	45.4100	44.7800	45.0800	+1.807%	12,378,836	+9.339%
2026-06-05	45.8550	46.1200	44.2400	44.2800	-3.718%	11,095,752	+11.314%
2026-06-04	45.6100	46.2100	45.3500	45.9900	-0.411%	13,107,370	+7.175%
2026-06-03	46.3300	46.9250	45.9480	46.1800	-0.087%	11,288,580	+6.735%
2026-06-02	46.0500	46.8600	45.7503	46.2200	-0.194%	11,835,392	+6.642%
2026-06-01	45.5950	47.0803	45.4800	46.3100	+4.091%	18,765,049	+6.435%
2026-05-29	44.0600	44.7200	43.6300	44.4900	+0.861%	21,807,301	+10.789%
2026-05-28	44.7550	44.7900	43.8600	44.1100	-0.361%	10,267,410	+11.743%
2026-05-27	44.4800	44.8700	43.8600	44.2700	-1.927%	12,942,813	+11.340%
2026-05-26	46.8900	47.2000	45.1200	45.1400	-4.405%	13,228,190	+9.194%
2026-05-22	47.0400	47.6050	46.8000	47.2200	+0.233%	9,123,320	+4.384%
2026-05-21	48.9700	49.1300	46.6950	47.1100	-2.786%	17,920,860	+4.627%
2026-05-20	49.3500	50.2800	48.3600	48.4600	-2.475%	12,715,930	+1.713%
2026-05-19	50.1300	50.3700	49.0600	49.6900	+0.020%	12,242,165	-0.805%
2026-05-18	49.0100	50.1400	48.3200	49.6800	+0.384%	15,396,127	-0.785%
2026-05-15	47.8800	49.5600	47.7400	49.4900	+4.763%	16,485,721	-0.404%
2026-05-14	46.4400	47.4050	46.3807	47.2400	+0.725%	10,112,862	+4.340%
2026-05-13	46.6000	47.0300	45.9900	46.9000	+0.278%	14,414,368	+5.096%
2026-05-12	46.7900	47.2450	46.3800	46.7700	+0.086%	14,734,161	+5.388%
2026-05-11	46.4100	46.9900	46.2000	46.7300	+2.456%	16,317,269	+5.478%
2026-05-08	46.0000	46.3686	45.1750	45.6100	+0.662%	15,147,821	+8.068%
2026-05-07	45.6700	45.8550	44.2000	45.3100	-2.768%	26,624,594	+8.784%
2026-05-06	47.5000	48.7400	46.4500	46.6000	-8.610%	41,051,280	+5.773%
2026-05-05	51.2400	51.9500	50.6700	50.9900	-0.527%	14,916,606	-3.334%
2026-05-04	50.9300	51.6900	50.3700	51.2600	+1.384%	11,095,714	-3.843%
2026-05-01	51.1800	51.1800	49.5900	50.5600	-1.577%	9,504,621	-2.512%
2026-04-30	50.1100	51.4450	49.6800	51.3700	+0.568%	9,691,694	-4.049%
2026-04-29	50.0750	51.3000	49.8910	51.0800	+3.234%	18,542,763	-3.504%
2026-04-28	49.1400	49.7650	48.7700	49.4800	+2.656%	13,961,875	-0.384%
2026-04-27	48.3000	48.9850	47.8150	48.2000	+0.542%	8,762,452	+2.261%
2026-04-24	47.9300	48.1500	47.4550	47.9400	-0.436%	10,876,978	+2.816%
2026-04-23	47.5700	48.5000	47.3600	48.1500	+2.186%	11,194,710	+2.368%
2026-04-22	46.0000	47.3150	45.9650	47.1200	+3.333%	12,758,087	+4.605%
2026-04-21	44.9400	45.7250	44.5100	45.6000	+1.469%	11,073,848	+8.092%
2026-04-20	44.8100	45.2750	44.3800	44.9400	+1.605%	10,195,940	+9.680%
2026-04-17	43.3400	44.2650	41.9200	44.2300	-3.386%	22,821,024	+11.440%
2026-04-16	45.2500	46.3100	45.1900	45.7800	+1.216%	7,603,961	+7.667%
2026-04-15	45.0500	45.6900	44.7300	45.2300	-0.044%	7,743,728	+8.976%
2026-04-14	46.6300	46.8499	44.9200	45.2500	-4.273%	12,501,441	+8.928%
2026-04-13	48.3300	48.6400	46.8200	47.2700	-1.088%	10,285,215	+4.273%
2026-04-10	47.6300	48.0750	46.9800	47.7900	-0.188%	10,332,099	+3.139%
2026-04-09	48.1500	49.1050	47.6000	47.8800	-0.063%	13,745,069	+2.945%
2026-04-08	46.2700	48.1000	45.1000	47.9100	-4.084%	18,024,961	+2.880%
2026-04-07	49.9550	50.7900	49.6000	49.9500	+0.604%	12,451,035	-1.321%
2026-04-06	49.6000	49.8800	49.1550	49.6500	+0.323%	9,362,228	-0.725%
2026-04-02	50.3000	50.6750	48.5900	49.4900	+1.852%	13,939,691	-0.404%
2026-04-01	49.1000	49.8200	47.6400	48.5900	-3.438%	18,746,142	+1.441%
2026-03-31	51.6900	52.3100	48.9400	50.3200	-2.329%	21,718,093	-2.047%
2026-03-30	52.0900	52.7100	51.3350	51.5200	-1.056%	12,248,077	-4.328%
2026-03-27	51.6300	52.4550	51.3400	52.0700	+1.402%	14,984,179	-5.339%
2026-03-26	50.8700	51.8450	50.6800	51.3500	+1.865%	13,772,421	-4.012%
2026-03-25	49.9200	50.5800	49.6300	50.4100	+0.278%	10,384,448	-2.222%
2026-03-24	48.9700	50.7050	48.9550	50.2700	+3.671%	20,009,808	-1.949%
2026-03-23	47.5000	49.0050	46.8000	48.4900	-0.349%	17,112,640	+1.650%
2026-03-20	48.7200	49.6700	48.4200	48.6600	-0.266%	56,064,260	+1.295%
2026-03-19	48.3750	49.8300	48.2800	48.7900	+1.308%	28,297,069	+1.025%
2026-03-18	47.4100	48.1700	47.0800	48.1600	+1.561%	21,007,902	+2.346%
2026-03-17	47.1500	47.5000	46.7600	47.4200	+1.651%	18,441,695	+3.943%
2026-03-16	46.0000	46.9050	45.5700	46.6500	+0.865%	19,839,742	+5.659%
2026-03-13	45.5200	46.4050	45.4100	46.2500	+0.130%	11,978,045	+6.573%
2026-03-12	45.7000	46.4050	45.2600	46.1900	+1.830%	24,014,090	+6.711%
2026-03-11	44.0300	45.4200	43.7200	45.3600	+3.799%	14,039,815	+8.664%
2026-03-10	44.4800	44.9303	43.4300	43.7000	-2.499%	16,009,226	+12.792%
2026-03-09	45.2000	46.0000	44.1800	44.8200	+0.764%	25,647,012	+9.973%
2026-03-06	44.9300	45.4700	44.1850	44.4800	-0.090%	13,017,271	+10.814%
2026-03-05	44.1600	44.8800	44.0200	44.5200	+2.368%	18,760,126	+10.714%
2026-03-04	43.5300	43.9800	42.7000	43.4900	-1.159%	10,755,845	+13.336%
2026-03-03	45.2500	45.4700	43.6150	44.0000	-2.113%	16,514,659	+12.023%
2026-03-02	45.5550	45.5550	43.8150	44.9500	+3.262%	16,800,145	+9.655%
2026-02-27	43.3100	43.7900	42.7000	43.5300	+2.039%	9,537,167	+13.232%
2026-02-26	42.1500	43.3150	41.7400	42.6600	+0.094%	8,867,562	+15.541%
2026-02-25	43.4500	43.4950	42.2250	42.6200	-1.525%	6,757,521	+15.650%
2026-02-24	43.8300	43.8400	42.7150	43.2800	-0.893%	9,065,323	+13.886%
2026-02-23	44.4000	44.9625	43.5400	43.6700	-1.622%	8,752,495	+12.869%
2026-02-20	44.3400	44.7100	43.8500	44.3900	-0.605%	14,057,628	+11.039%
2026-02-19	44.8800	46.1500	44.3250	44.6600	+0.495%	12,672,475	+10.367%
2026-02-18	44.5000	45.3200	43.5500	44.4400	+0.908%	14,979,163	+10.914%
2026-02-17	44.9800	45.2900	43.4500	44.0400	-1.388%	9,194,593	+11.921%
2026-02-13	43.5700	44.9000	43.5700	44.6600	+1.592%	7,045,981	+10.367%
2026-02-12	44.5200	44.8400	43.0003	43.9600	-2.224%	12,133,830	+12.125%
2026-02-11	44.0000	45.0200	43.9400	44.9600	+3.404%	9,523,570	+9.631%
2026-02-10	43.4500	43.5500	42.8900	43.4800	0.000%	5,963,897	+13.362%
2026-02-09	43.6600	44.0150	43.3700	43.4800	-0.753%	7,810,762	+13.362%
2026-02-06	43.3100	44.0000	43.0900	43.8100	+1.483%	11,221,709	+12.509%
2026-02-05	42.8200	43.4000	41.9550	43.1700	-0.507%	12,912,668	+14.177%
2026-02-04	41.9300	43.6800	41.8400	43.3900	+5.546%	21,827,780	+13.598%
2026-02-03	40.2400	41.5374	39.5000	41.1100	+2.417%	24,034,977	+19.898%
2026-02-02	39.4600	40.7700	39.1600	40.1400	-0.174%	21,884,132	+22.795%
2026-01-30	39.6100	40.3800	39.1300	40.2100	+0.676%	11,348,971	+22.581%
2026-01-29	40.5900	41.3100	39.8300	39.9400	+0.276%	14,525,231	+23.410%
2026-01-28	39.5700	39.9850	39.1700	39.8300	+0.963%	8,880,299	+23.751%
2026-01-27	39.1000	39.5701	38.8700	39.4500	+2.123%	6,940,184	+24.943%
2026-01-26	39.2700	39.3800	38.1100	38.6300	-0.026%	6,003,820	+27.595%
2026-01-23	38.7400	39.1900	38.4200	38.6400	+1.738%	7,445,828	+27.562%
2026-01-22	37.7100	37.9900	36.9500	37.9800	+0.609%	8,722,106	+29.779%
2026-01-21	37.1700	38.4000	37.0950	37.7500	+4.023%	8,627,928	+30.570%
2026-01-20	36.4200	37.0750	36.1401	36.2900	+0.249%	9,102,132	+35.823%
2026-01-16	36.2000	36.8850	35.9750	36.2000	-0.330%	9,197,517	+36.160%
2026-01-15	37.2600	38.2400	35.9650	36.3200	-4.219%	22,396,437	+35.710%
2026-01-14	37.1000	38.7200	37.0300	37.9200	+2.932%	16,667,701	+29.984%
2026-01-13	36.1800	37.2650	36.1750	36.8400	+3.135%	9,525,435	+33.795%
2026-01-12	35.8100	36.0150	35.4250	35.7200	-0.112%	6,677,253	+37.990%
2026-01-09	36.1900	36.4000	35.6600	35.7600	-0.914%	5,605,000	+37.836%
2026-01-08	34.8300	36.5450	34.6500	36.0900	+4.700%	9,818,241	+36.575%
2026-01-07	35.8400	35.9000	34.2300	34.4700	-3.957%	12,993,984	+42.994%
2026-01-06	36.4800	36.9300	35.7600	35.8900	-1.806%	8,530,527	+37.336%
2026-01-05	37.7900	38.0800	35.4500	36.5500	-3.486%	11,842,030	+34.856%
2026-01-02	36.6800	38.1877	36.4900	37.8700	+3.385%	8,697,355	+30.156%
2025-12-31	36.8600	36.9400	36.4600	36.6300	-0.516%	3,914,268	+34.562%
2025-12-30	36.4900	36.9175	36.4100	36.8200	+1.769%	4,935,212	+33.867%
2025-12-29	36.0300	36.4500	35.9500	36.1800	+1.430%	5,910,331	+36.235%
2025-12-26	36.1700	36.2500	35.4100	35.6700	-1.464%	5,236,538	+38.183%
2025-12-24	36.2100	36.3600	36.0200	36.2000	-0.385%	2,197,631	+36.160%
2025-12-23	36.5750	36.6300	36.1200	36.3400	-0.247%	4,604,781	+35.636%
2025-12-22	36.3600	36.8750	36.2350	36.4300	+1.646%	5,959,555	+35.301%
2025-12-19	35.7800	36.4000	35.7800	35.8400	+0.336%	17,503,628	+37.528%
2025-12-18	36.9900	37.0000	35.7100	35.7200	-3.329%	8,142,387	+37.990%
2025-12-17	35.7000	37.0400	35.6100	36.9500	+5.301%	10,536,871	+33.396%
2025-12-16	35.7200	35.8450	34.9100	35.0900	-2.986%	10,308,254	+40.467%
2025-12-15	37.2100	37.2600	36.0400	36.1700	-3.598%	10,818,945	+36.273%
2025-12-12	38.1400	38.2850	37.4501	37.5200	-0.053%	7,083,908	+31.370%
2025-12-11	37.9500	38.1600	37.3200	37.5400	-2.265%	6,406,884	+31.300%
2025-12-10	37.4000	38.4750	37.0700	38.4100	+2.701%	8,153,172	+28.326%
2025-12-09	37.3200	37.8100	37.1400	37.4000	-0.452%	7,076,451	+31.791%
2025-12-08	37.6600	38.1751	37.1250	37.5700	+0.267%	8,527,355	+31.195%
2025-12-05	37.5800	38.2701	37.4350	37.4700	-0.636%	7,655,290	+31.545%
2025-12-04	37.7400	38.0000	37.5600	37.7100	+0.053%	5,620,398	+30.708%
2025-12-03	37.5800	38.0050	37.5200	37.6900	+1.154%	9,184,125	+30.777%
2025-12-02	37.9000	37.9000	37.0300	37.2600	-1.585%	6,946,706	+32.287%
2025-12-01	36.9900	38.1224	36.9700	37.8600	+2.159%	9,078,292	+30.190%
2025-11-28	36.4800	37.3700	36.3700	37.0600	+1.813%	4,434,182	+33.001%
2025-11-26	35.8500	36.7150	35.7800	36.4000	+1.619%	7,678,657	+35.412%
2025-11-25	35.6300	35.8900	35.3500	35.8200	-0.306%	6,306,002	+37.605%
2025-11-24	35.5200	36.1250	35.1600	35.9300	+0.785%	9,485,302	+37.183%
2025-11-21	35.0700	35.9900	34.7850	35.6500	+1.394%	11,386,336	+38.261%
2025-11-20	35.6500	36.8750	34.9750	35.1600	-0.340%	10,789,193	+40.188%
2025-11-19	35.0000	35.3900	34.7100	35.2800	-1.645%	7,916,892	+39.711%
2025-11-18	34.7500	36.1900	34.5900	35.8700	+2.281%	9,670,064	+37.413%
2025-11-17	35.8500	35.8900	34.8500	35.0700	-2.148%	6,724,769	+40.547%
2025-11-14	35.1900	35.8900	34.4800	35.8400	+2.283%	8,360,521	+37.528%
2025-11-13	35.3700	35.6800	34.6650	35.0400	-0.511%	8,320,451	+40.668%
2025-11-12	35.1000	35.5250	34.7800	35.2200	+0.171%	10,711,242	+39.949%
2025-11-11	34.1100	35.5800	34.1100	35.1600	+3.656%	9,890,990	+40.188%
2025-11-10	34.0200	34.2000	33.3400	33.9200	+0.653%	6,804,503	+45.313%
2025-11-07	32.8100	33.7300	32.4850	33.7000	+3.916%	9,921,090	+46.261%
2025-11-06	33.3200	33.5900	32.0600	32.4300	+0.278%	13,993,852	+51.989%
2025-11-05	32.5000	33.1150	32.2900	32.3400	-0.645%	9,296,670	+52.412%
2025-11-04	32.3500	32.6500	31.9100	32.5500	-0.823%	7,989,599	+51.429%
2025-11-03	32.4500	32.8250	31.9345	32.8200	+1.016%	7,413,739	+50.183%
2025-10-31	32.1200	32.5850	31.9400	32.4900	+1.500%	5,400,905	+51.708%
2025-10-30	31.9100	32.4900	31.6500	32.0100	-0.125%	6,248,695	+53.983%
2025-10-29	32.1800	32.5200	31.9450	32.0500	+0.125%	7,060,352	+53.791%
2025-10-28	32.7300	32.7800	32.0000	32.0100	-2.794%	6,428,920	+53.983%
2025-10-27	33.0300	33.3900	32.7924	32.9300	-0.121%	5,762,748	+49.681%
2025-10-24	33.6000	33.6500	32.8900	32.9700	-1.406%	4,557,462	+49.500%
2025-10-23	33.4300	33.8300	33.2000	33.4400	+3.178%	8,198,919	+47.398%
2025-10-22	32.4600	32.7700	31.9950	32.4100	+1.092%	8,163,310	+52.083%
2025-10-21	31.9000	32.2500	31.4735	32.0600	+0.407%	7,512,988	+53.743%
2025-10-20	31.7700	32.2800	31.6035	31.9300	+0.599%	5,770,178	+54.369%
2025-10-17	32.0500	32.2400	31.5550	31.7400	-0.905%	7,610,670	+55.293%
2025-10-16	32.6500	32.8400	31.6400	32.0300	-1.779%	6,797,933	+53.887%
2025-10-15	33.0600	33.2500	32.2750	32.6100	-0.306%	5,688,447	+51.150%
2025-10-14	32.4200	33.1150	32.2555	32.7100	-1.506%	8,404,982	+50.688%
2025-10-13	32.9500	33.2500	32.5500	33.2100	+2.185%	4,928,062	+48.419%
2025-10-10	33.9000	34.0300	32.4900	32.5000	-5.386%	11,041,520	+51.662%
2025-10-09	35.2500	35.7500	34.2900	34.3500	-1.773%	6,872,711	+43.493%
2025-10-08	34.9850	35.0000	34.2500	34.9700	-0.057%	11,524,916	+40.949%
2025-10-07	34.7600	35.0000	33.9900	34.9900	+0.229%	6,927,609	+40.869%
2025-10-06	34.8200	35.3600	34.5700	34.9100	+1.013%	4,807,198	+41.192%
2025-10-03	34.4900	34.9050	34.3707	34.5600	+0.699%	6,409,368	+42.622%
2025-10-02	35.0000	35.4850	34.1819	34.3200	-2.831%	7,237,390	+43.619%
2025-10-01	34.8800	35.5400	34.7500	35.3200	+0.742%	6,187,728	+39.553%
2025-09-30	35.1900	35.3600	34.5150	35.0600	-1.295%	9,104,919	+40.588%
2025-09-29	36.8100	36.8200	35.3400	35.5200	-3.974%	9,375,344	+38.767%
2025-09-26	35.8700	37.2600	35.7900	36.9900	+3.440%	9,215,497	+33.252%
2025-09-25	35.0700	35.8499	35.0300	35.7600	+1.562%	6,065,416	+37.836%
2025-09-24	34.9900	35.6950	34.8700	35.2100	+2.117%	5,455,327	+39.989%
2025-09-23	34.0900	35.4900	33.9950	34.4800	+2.254%	8,409,111	+42.952%
2025-09-22	33.8200	33.9950	33.5800	33.7200	-0.707%	6,826,370	+46.174%
2025-09-19	34.7900	34.8100	33.9200	33.9600	-2.999%	13,572,291	+45.141%
2025-09-18	35.6000	35.6000	34.7300	35.0100	-1.130%	6,103,006	+40.788%
2025-09-17	34.7200	35.8850	34.3350	35.4100	+1.258%	7,499,506	+39.198%
2025-09-16	33.9350	35.1299	33.8900	34.9700	+3.553%	8,053,671	+40.949%
2025-09-15	34.5900	34.6030	33.7250	33.7700	-2.876%	9,102,243	+45.958%
2025-09-12	35.5600	35.7900	34.7700	34.7700	-1.474%	7,123,771	+41.760%
2025-09-11	35.0000	35.3500	34.7700	35.2900	-0.648%	6,243,185	+39.671%
2025-09-10	34.3600	35.5200	34.2000	35.5200	+3.527%	8,043,207	+38.767%
2025-09-09	34.7200	35.2800	34.3100	34.3100	-0.580%	5,073,642	+43.661%
2025-09-08	35.0500	35.0500	34.1250	34.5100	-0.719%	8,061,030	+42.828%
2025-09-05	35.0400	35.5350	34.3400	34.7600	-2.305%	8,729,180	+41.801%
2025-09-04	34.9300	35.6250	34.6700	35.5800	+1.425%	4,615,710	+38.533%
2025-09-03	35.8300	36.2000	34.9200	35.0800	-3.679%	6,913,495	+40.507%
2025-09-02	36.0000	36.5700	35.6650	36.4200	+0.886%	6,044,842	+35.338%
2025-08-29	35.8100	36.2800	35.8000	36.1000	+0.613%	6,146,301	+36.537%
2025-08-28	35.7300	35.9700	35.2500	35.8800	+0.900%	5,125,658	+37.375%
2025-08-27	35.1000	35.9900	35.1000	35.5600	+0.937%	7,925,288	+38.611%
2025-08-26	35.4100	35.5800	34.9100	35.2300	-1.510%	7,114,813	+39.909%
2025-08-25	35.1400	35.8050	34.9000	35.7700	+1.735%	6,681,280	+37.797%
2025-08-22	34.0800	35.2850	34.0300	35.1600	+3.747%	8,412,638	+40.188%
2025-08-21	33.6200	34.0600	33.3050	33.8900	+0.326%	5,312,535	+45.441%
2025-08-20	33.6100	34.0000	33.3400	33.7800	+0.596%	8,273,857	+45.915%
2025-08-19	33.3800	34.1075	33.3550	33.5800	+0.089%	6,284,558	+46.784%
2025-08-18	33.5350	33.8150	33.1500	33.5500	-0.416%	5,380,168	+46.915%
2025-08-15	33.8000	34.0900	33.5850	33.6900	-0.473%	5,365,614	+46.305%
2025-08-14	33.4300	33.8953	33.0350	33.8500	+0.684%	4,720,456	+45.613%
2025-08-13	33.2400	33.6200	32.9450	33.6200	+0.900%	5,817,555	+46.609%
2025-08-12	32.9800	33.7450	32.7400	33.3200	+1.369%	5,763,044	+47.929%
2025-08-11	33.2700	33.5700	32.5500	32.8700	-1.232%	8,541,793	+49.954%
2025-08-08	32.6500	33.5400	32.3600	33.2800	+2.748%	9,269,121	+48.107%
2025-08-07	33.0900	33.6650	32.2850	32.3900	-0.185%	10,939,144	+52.177%
2025-08-06	33.0000	33.8600	32.1400	32.4500	+0.433%	15,777,813	+51.895%
2025-08-05	32.0400	32.4400	31.6500	32.3100	+1.158%	9,814,237	+52.553%
2025-08-04	31.9000	32.2750	31.6750	31.9400	-0.622%	7,853,620	+54.321%
2025-08-01	32.8100	33.0300	31.7300	32.1400	-3.251%	8,893,047	+53.360%
2025-07-31	33.4150	34.0400	33.0700	33.2200	-1.600%	5,467,853	+48.374%
2025-07-30	33.9400	34.1636	33.5050	33.7600	-1.344%	6,439,942	+46.001%
2025-07-29	34.1800	34.3300	33.7100	34.2200	+0.381%	6,184,110	+44.039%
2025-07-28	33.3400	34.1200	33.3000	34.0900	+3.491%	7,174,635	+44.588%
2025-07-25	33.3300	33.4592	32.8550	32.9400	-1.081%	5,664,247	+49.636%
2025-07-24	33.0200	33.6250	32.7300	33.3000	+0.181%	9,729,052	+48.018%
2025-07-23	32.9900	33.5350	32.7450	33.2400	+1.311%	6,605,681	+48.285%
2025-07-22	32.4700	33.0400	32.4450	32.8100	+1.422%	6,161,522	+50.229%
2025-07-21	32.9000	33.0175	32.3000	32.3500	-1.522%	4,939,707	+52.365%
2025-07-18	33.1600	33.6300	32.7300	32.8500	+0.214%	7,130,153	+50.046%
2025-07-17	31.7200	32.8200	31.6300	32.7800	+3.244%	6,668,819	+50.366%
2025-07-16	32.1800	32.3300	31.4500	31.7500	-1.306%	11,508,911	+55.244%
2025-07-15	33.3200	33.3500	32.1500	32.1700	-3.102%	6,964,042	+53.217%
2025-07-14	33.7700	33.8100	33.0700	33.2000	-2.267%	6,961,294	+48.464%
2025-07-11	33.7600	34.3150	33.6200	33.9700	+0.059%	5,724,419	+45.099%
2025-07-10	34.2000	34.5900	33.7000	33.9500	-1.850%	7,753,106	+45.184%
2025-07-09	34.7500	35.0300	34.2300	34.5900	-0.945%	6,306,162	+42.498%
2025-07-08	32.9100	35.1900	32.7150	34.9200	+6.854%	16,160,851	+41.151%
2025-07-07	32.9800	33.3800	32.1347	32.6800	-1.655%	7,526,092	+50.826%
2025-07-03	33.3900	33.5250	33.1000	33.2300	-0.539%	2,849,157	+48.330%
2025-07-02	33.2100	33.4650	32.5350	33.4100	+2.328%	6,849,429	+47.531%
2025-07-01	31.8200	32.9900	31.4900	32.6500	+2.641%	7,286,908	+50.965%
2025-06-30	32.1150	32.1500	31.7200	31.8100	-1.364%	5,835,043	+54.951%
2025-06-27	32.4000	32.5100	32.0000	32.2500	-0.708%	6,351,854	+52.837%
2025-06-26	32.2000	32.7950	32.1850	32.4800	+1.089%	6,190,186	+51.755%
2025-06-25	32.2500	32.5101	32.0500	32.1300	-0.680%	6,371,562	+53.408%
2025-06-24	32.1300	32.8500	32.1000	32.3500	-1.462%	8,636,290	+52.365%
2025-06-23	34.8700	35.0000	32.7150	32.8300	-4.258%	15,657,426	+50.137%
2025-06-20	34.1200	34.3850	33.7550	34.2900	+0.734%	15,001,555	+43.745%
2025-06-18	35.0000	35.4154	33.8900	34.0400	-1.930%	11,401,812	+44.800%
2025-06-17	35.0800	35.4799	34.5750	34.7100	+0.260%	10,043,267	+42.005%
2025-06-16	34.4000	35.1900	34.2700	34.6200	-1.396%	9,279,027	+42.374%
2025-06-13	35.2600	35.6000	34.6501	35.1100	+2.272%	12,706,149	+40.387%
2025-06-12	34.3200	34.3600	33.6700	34.3300	-0.406%	6,149,477	+43.577%
2025-06-11	33.7700	34.7100	33.4350	34.4700	+2.988%	8,716,442	+42.994%
2025-06-10	32.9900	33.9100	32.9850	33.4700	+2.511%	6,319,513	+47.266%
2025-06-09	32.5100	33.0000	32.2900	32.6500	+1.115%	5,322,303	+50.965%
2025-06-06	31.8600	32.4300	31.8200	32.2900	+2.769%	5,820,696	+52.648%
2025-06-05	31.8900	31.9000	31.3210	31.4200	-0.444%	4,918,934	+56.875%
2025-06-04	32.0100	32.4850	31.4800	31.5600	-1.406%	8,118,074	+56.179%
2025-06-03	31.1400	32.2962	30.8000	32.0100	+2.794%	6,774,367	+53.983%
2025-06-02	31.1800	31.2500	30.7500	31.1400	+2.908%	10,156,893	+58.285%
2025-05-30	30.7500	30.8400	30.2400	30.2600	-2.732%	18,145,623	+62.888%
2025-05-29	31.0000	31.1610	30.5700	31.1100	+0.810%	8,893,343	+58.438%
2025-05-28	31.6600	31.7900	30.8300	30.8600	-1.563%	6,989,201	+59.721%
2025-05-27	31.5000	31.5000	30.9050	31.3500	+0.610%	7,347,652	+57.225%
2025-05-23	30.6600	31.2350	30.6100	31.1600	+0.064%	7,037,757	+58.184%
2025-05-22	31.1700	31.3700	30.6200	31.1400	-1.143%	6,814,284	+58.285%
2025-05-21	32.0000	32.2400	31.5000	31.5000	-2.083%	8,370,385	+56.476%
2025-05-20	32.7100	32.7400	32.1250	32.1700	-1.591%	6,277,269	+53.217%
2025-05-19	32.7500	32.8800	32.3900	32.6900	-1.714%	5,264,583	+50.780%
2025-05-16	33.6200	33.7100	32.8700	33.2600	-0.419%	6,046,016	+48.196%
2025-05-15	33.2000	33.5050	32.9400	33.4000	-1.649%	7,155,431	+47.575%
2025-05-14	34.0500	34.2000	33.7400	33.9600	-0.962%	6,172,211	+45.141%
2025-05-13	33.7500	34.6050	33.6000	34.2900	+2.206%	7,415,712	+43.745%
2025-05-12	34.2000	34.6500	33.3516	33.5500	+3.136%	8,035,649	+46.915%
2025-05-09	32.5400	32.7900	32.0400	32.5300	+1.879%	6,843,367	+51.522%
2025-05-08	30.8700	32.2900	30.7500	31.9300	+5.414%	10,247,455	+54.369%
2025-05-07	30.4100	30.8150	29.7000	30.2900	-0.981%	13,901,202	+62.727%
2025-05-06	30.9300	31.2400	30.5200	30.5900	-0.098%	9,491,053	+61.131%
2025-05-05	30.8000	31.2150	30.4500	30.6200	-2.608%	9,983,443	+60.973%
2025-05-02	31.6600	31.8600	30.9800	31.4400	+0.899%	6,604,307	+56.775%
2025-05-01	30.3200	31.7700	30.2700	31.1600	+2.466%	8,236,050	+58.184%
2025-04-30	30.7600	30.9900	29.9450	30.4100	-2.843%	7,573,400	+62.085%
2025-04-29	31.0000	31.4400	30.7900	31.3000	-0.792%	4,949,478	+57.476%
2025-04-28	31.3600	31.8000	31.2550	31.5500	+0.638%	5,045,792	+56.228%
2025-04-25	31.0900	31.5200	31.0150	31.3500	-0.381%	5,181,495	+57.225%
2025-04-24	31.4900	31.6550	30.9500	31.4700	+1.255%	6,477,039	+56.625%
2025-04-23	31.7400	32.3200	30.7000	31.0800	-0.385%	9,267,967	+58.591%
2025-04-22	30.6700	31.5450	30.4400	31.2000	+5.834%	14,185,977	+57.981%
2025-04-21	29.6100	29.7500	29.0600	29.4800	-2.738%	6,515,423	+67.198%
2025-04-17	29.6850	30.8100	29.6850	30.3100	+3.447%	10,351,241	+62.620%
2025-04-16	28.6200	29.8600	28.6100	29.3000	+2.699%	10,498,287	+68.225%
2025-04-15	28.5500	29.4800	28.3550	28.5300	-0.696%	12,112,631	+72.766%
2025-04-14	29.2400	29.2400	28.0900	28.7300	+1.771%	10,647,575	+71.563%
2025-04-11	27.8000	28.4300	26.7600	28.2300	+1.730%	12,107,677	+74.601%
2025-04-10	29.8100	30.0550	27.1301	27.7500	-10.686%	16,787,235	+77.622%
2025-04-09	26.0500	31.5400	25.8900	31.0700	+15.933%	21,581,331	+58.642%
2025-04-08	29.4200	29.6800	26.4100	26.8000	-6.326%	17,712,965	+83.918%
2025-04-07	28.0400	30.1600	27.1400	28.6100	-2.388%	19,139,780	+72.282%
2025-04-04	32.0000	32.2900	29.0600	29.3100	-11.610%	23,073,652	+68.168%
2025-04-03	35.4100	35.9100	33.0400	33.1600	-12.553%	16,227,442	+48.643%
2025-04-02	37.0400	37.9600	37.0400	37.9200	+0.932%	5,355,517	+29.984%
2025-04-01	37.5000	37.6000	36.8200	37.5700	+0.455%	5,573,538	+31.195%
2025-03-31	36.5600	37.6500	36.5400	37.4000	+1.741%	7,085,019	+31.791%
2025-03-28	36.7900	36.9900	36.4600	36.7600	-0.325%	4,324,352	+34.086%
2025-03-27	37.2900	37.4900	36.6900	36.8800	-1.575%	5,118,726	+33.650%
2025-03-26	37.4200	37.8500	37.2000	37.4700	+1.352%	7,382,597	+31.545%
2025-03-25	37.2600	37.7700	36.8300	36.9700	+0.027%	5,722,490	+33.324%
2025-03-24	36.2500	37.2000	36.1200	36.9600	+2.241%	5,556,043	+33.360%
2025-03-21	35.9700	36.2800	35.7709	36.1500	+0.055%	11,148,906	+36.349%
2025-03-20	35.7500	36.3350	35.5500	36.1300	+0.222%	6,565,696	+36.424%
2025-03-19	35.2800	36.4510	35.2500	36.0500	+1.923%	9,386,529	+36.727%
2025-03-18	35.6600	35.9100	34.8200	35.3700	+0.741%	7,103,787	+39.355%
2025-03-17	34.6300	35.3800	34.6300	35.1100	+1.621%	7,068,248	+40.387%
2025-03-14	33.6100	34.5800	33.4400	34.5500	+2.249%	8,101,413	+42.663%
2025-03-13	34.3900	34.5828	33.4200	33.7900	-2.763%	9,092,780	+45.872%
2025-03-12	34.5400	35.2800	34.2850	34.7500	+0.988%	7,409,206	+41.842%
2025-03-11	34.6000	35.1800	34.0150	34.4100	+0.585%	8,372,423	+43.243%
2025-03-10	34.7000	34.9800	33.5300	34.2100	-1.441%	10,410,193	+44.081%
2025-03-07	34.1900	35.2100	34.0900	34.7100	+2.480%	8,798,845	+42.005%
2025-03-06	33.5000	34.1750	33.1100	33.8700	+0.624%	8,102,977	+45.527%
2025-03-05	33.6000	33.8600	32.7050	33.6600	-1.723%	11,995,971	+46.435%
2025-03-04	33.8000	34.9700	33.1000	34.2500	-0.465%	12,337,349	+43.912%
2025-03-03	36.4900	36.6398	33.8350	34.4100	-4.997%	13,845,807	+43.243%

document.getElementById("Lnx5bF").onerror = function(){this.style.display='none';}; .dark-mode .QnzHRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QnzHRg{ color: #333333; background-color: white; border: 2px solid #333333; }DVNDevon Energy Corporationstock NYSE

DVN
Devon Energy Corporation
stock NYSE