Education
About Us
Working with TipRanks
Follow Us
Devon Energy (DVN)
NYSE:DVN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
36.20
36.89
35.98
36.20
36.20
-0.33%
9,210,288
1.10
Jan 15, 2026
37.26
38.24
35.97
36.32
36.32
-4.22%
22,437,039
2.78
Jan 14, 2026
37.10
38.72
37.03
37.92
37.92
+2.93%
16,721,840
2.10
Jan 13, 2026
36.18
37.27
36.18
36.84
36.84
+3.14%
9,571,335
1.22
Jan 12, 2026
35.81
36.02
35.43
35.72
35.72
-0.11%
6,689,610
0.84
Jan 09, 2026
36.19
36.40
35.66
35.76
35.76
-0.91%
5,678,249
0.71
Jan 08, 2026
34.83
36.55
34.65
36.09
36.09
+4.70%
9,846,396
1.23
Jan 07, 2026
35.84
35.90
34.23
34.47
34.47
-3.96%
13,022,040
1.65
Jan 06, 2026
36.48
36.93
35.76
35.89
35.89
-1.81%
8,595,556
1.10
Jan 05, 2026
37.79
38.08
35.45
36.55
36.55
-3.49%
11,876,600
1.53
Jan 02, 2026
36.68
38.19
36.49
37.87
37.87
+3.39%
8,717,274
1.13
Dec 31, 2025
36.86
36.94
36.46
36.63
36.63
-0.52%
3,917,608
0.50
Dec 30, 2025
36.49
36.92
36.41
36.82
36.82
+1.77%
4,940,320
0.63
Dec 29, 2025
36.03
36.45
35.95
36.18
36.18
+1.43%
5,923,564
0.75
Dec 26, 2025
36.17
36.25
35.41
35.67
35.67
-1.46%
5,248,230
0.66
Dec 24, 2025
36.21
36.36
36.02
36.20
36.20
-0.39%
2,202,885
0.28
Dec 23, 2025
36.58
36.63
36.12
36.34
36.34
-0.25%
4,609,915
0.57
Dec 22, 2025
36.36
36.88
36.24
36.43
36.43
+1.65%
5,965,676
0.74
Dec 19, 2025
35.78
36.40
35.78
35.84
35.84
+0.34%
17,503,631
2.22
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
Rows: