Education
About Us
Working with TipRanks
Follow Us
Devon Energy (DVN)
NYSE:DVN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
36.99
37.00
35.71
35.72
35.72
-3.33%
8,142,387
1.02
Dec 17, 2025
35.70
37.04
35.61
36.95
36.95
+5.30%
10,536,870
1.33
Dec 16, 2025
35.72
35.85
34.91
35.09
35.09
-2.99%
10,308,250
1.31
Dec 15, 2025
37.21
37.26
36.04
36.17
36.17
-2.98%
10,818,950
1.38
Dec 12, 2025
38.14
38.29
37.45
37.52
37.28
+0.59%
7,109,069
0.91
Dec 11, 2025
37.95
38.16
37.32
37.54
37.30
-1.64%
6,406,984
0.82
Dec 10, 2025
37.40
38.48
37.07
38.41
38.16
+3.36%
8,178,748
1.04
Dec 09, 2025
37.32
37.81
37.14
37.40
37.16
+0.19%
7,091,715
0.90
Dec 08, 2025
37.66
38.18
37.13
37.57
37.33
+0.91%
8,556,183
1.10
Dec 05, 2025
37.58
38.27
37.44
37.47
37.23
<+0.01%
7,670,786
0.98
Dec 04, 2025
37.74
38.00
37.56
37.71
37.47
+0.70%
5,638,450
0.72
Dec 03, 2025
37.58
38.01
37.52
37.69
37.45
+1.81%
9,200,464
1.18
Dec 02, 2025
37.90
37.90
37.03
37.26
37.02
-0.95%
6,963,666
0.90
Dec 01, 2025
36.99
38.12
36.97
37.86
37.62
+2.82%
9,103,157
1.18
Nov 28, 2025
36.48
37.37
36.37
37.06
36.82
+2.47%
4,439,049
0.57
Nov 26, 2025
35.85
36.72
35.78
36.40
36.17
+2.28%
7,695,319
1.00
Nov 25, 2025
35.63
35.89
35.35
35.82
35.59
+0.34%
6,312,573
0.82
Nov 24, 2025
35.52
36.13
35.16
35.93
35.70
+1.44%
9,493,963
1.23
Nov 21, 2025
35.07
35.99
34.79
35.65
35.42
+2.05%
11,410,150
1.50
Nov 20, 2025
35.65
36.88
34.98
35.16
34.94
+0.30%
10,806,140
1.43
Nov 19, 2025
35.00
35.39
34.71
35.28
35.05
-1.01%
7,934,531
1.05
Nov 18, 2025
34.75
36.19
34.59
35.87
35.64
+2.94%
9,686,516
1.29
Nov 17, 2025
35.85
35.89
34.85
35.07
34.84
-1.52%
6,735,714
0.90
Nov 14, 2025
35.19
35.89
34.48
35.84
35.61
+2.94%
8,369,713
1.12
Nov 13, 2025
35.37
35.68
34.67
35.04
34.82
+0.13%
8,334,593
1.12
Nov 12, 2025
35.10
35.53
34.78
35.22
34.99
+0.82%
10,711,340
1.46
Nov 11, 2025
34.11
35.58
34.11
35.16
34.94
+4.32%
9,901,725
1.36
Nov 10, 2025
34.02
34.20
33.34
33.92
33.70
+1.30%
6,808,247
0.94
Nov 07, 2025
32.81
33.73
32.49
33.70
33.48
+4.59%
9,921,090
1.37
Nov 06, 2025
33.32
33.59
32.06
32.43
32.22
+0.92%
13,993,850
1.96
Nov 05, 2025
32.50
33.12
32.29
32.34
32.13
>-0.01%
9,305,509
1.30
Nov 04, 2025
32.35
32.65
31.91
32.55
32.34
-0.18%
7,989,599
1.10
Nov 03, 2025
32.45
32.83
31.93
32.82
32.61
+1.67%
7,413,889
1.01
Oct 31, 2025
32.12
32.59
31.94
32.49
32.28
+2.15%
5,408,421
0.73
Oct 30, 2025
31.91
32.49
31.65
32.01
31.80
+0.52%
6,257,119
0.84
Oct 29, 2025
32.18
32.52
31.95
32.05
31.84
+0.77%
7,060,352
0.96
Oct 28, 2025
32.73
32.78
32.00
32.01
31.80
-2.17%
6,428,920
0.87
Oct 27, 2025
33.03
33.39
32.79
32.93
32.72
+0.52%
5,762,748
0.78
Oct 24, 2025
33.60
33.65
32.89
32.97
32.76
-0.77%
4,557,462
0.61
Oct 23, 2025
33.43
33.83
33.20
33.44
33.23
+3.84%
8,202,053
1.11
Oct 22, 2025
32.46
32.77
32.00
32.41
32.20
+1.75%
8,167,385
1.10
Oct 21, 2025
31.90
32.25
31.47
32.06
31.85
+1.06%
7,512,988
1.01
Oct 20, 2025
31.77
32.28
31.60
31.93
31.72
+1.25%
5,770,178
0.78
Oct 17, 2025
32.05
32.24
31.56
31.74
31.54
-0.27%
7,610,670
1.03
Oct 16, 2025
32.65
32.84
31.64
32.03
31.82
-1.15%
6,797,933
0.92
Oct 15, 2025
33.06
33.25
32.28
32.61
32.40
+0.34%
5,688,447
0.77
Oct 14, 2025
32.42
33.12
32.26
32.71
32.50
-0.87%
8,404,982
1.13
Oct 13, 2025
32.95
33.25
32.55
33.21
33.00
+2.84%
4,928,062
0.66
Oct 10, 2025
33.90
34.03
32.49
32.50
32.29
-4.78%
11,041,520
1.49
Oct 09, 2025
35.25
35.75
34.29
34.35
34.13
-1.14%
6,872,711
0.93
Rows: