Devon Energy (DVN)

Historical Prices For Devon Energy (DVN)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	33.21	33.47	32.53	33.41	6,848,380	33.41
7/01/2025	31.82	32.99	31.49	32.65	7,286,666	32.65
6/30/2025	32.12	32.15	31.72	31.81	5,834,782	31.81
6/27/2025	32.40	32.51	32.00	32.25	6,351,858	32.25
6/26/2025	32.20	32.80	32.19	32.48	6,189,625	32.48
6/25/2025	32.25	32.51	32.05	32.13	6,370,965	32.13
6/24/2025	32.13	32.85	32.10	32.35	8,635,512	32.35
6/23/2025	34.87	35.00	32.72	32.83	15,627,743	32.83
6/20/2025	34.12	34.38	33.76	34.29	15,001,574	34.29
6/18/2025	35.00	35.42	33.89	34.04	11,411,812	34.04
6/17/2025	35.08	35.48	34.58	34.71	10,040,415	34.71
6/16/2025	34.40	35.19	34.27	34.62	9,262,631	34.62
6/13/2025	35.26	35.60	34.65	35.11	12,706,152	35.11
6/12/2025	34.32	34.36	33.67	34.33	6,221,480	34.09
6/11/2025	33.77	34.71	33.44	34.47	8,715,619	34.23
6/10/2025	32.99	33.91	32.98	33.47	6,319,420	33.24
6/09/2025	32.51	33.00	32.29	32.65	5,321,504	32.42
6/06/2025	31.86	32.43	31.82	32.29	5,820,704	32.06
6/05/2025	31.89	31.90	31.32	31.42	4,918,737	31.20
6/04/2025	32.01	32.48	31.48	31.56	8,117,929	31.34
6/03/2025	31.14	32.30	30.80	32.01	6,773,358	31.79
6/02/2025	31.18	31.25	30.75	31.14	10,156,390	30.92
5/30/2025	30.75	30.84	30.24	30.26	18,145,627	30.05
5/29/2025	31.00	31.16	30.57	31.11	8,893,285	30.89
5/28/2025	31.66	31.79	30.83	30.86	6,973,417	30.64
5/27/2025	31.50	31.50	30.91	31.35	7,347,519	31.13
5/23/2025	30.66	31.23	30.61	31.16	7,037,765	30.94
5/22/2025	31.17	31.37	30.62	31.14	6,814,270	30.92
5/21/2025	32.00	32.24	31.50	31.50	8,370,217	31.28
5/20/2025	32.71	32.74	32.13	32.17	6,276,751	31.95
5/19/2025	32.75	32.88	32.39	32.69	5,264,465	32.46
5/16/2025	33.62	33.71	32.87	33.26	6,046,023	33.03
5/15/2025	33.20	33.51	32.94	33.40	7,155,002	33.17
5/14/2025	34.05	34.20	33.74	33.96	6,170,235	33.72
5/13/2025	33.75	34.60	33.60	34.29	7,415,210	34.05
5/12/2025	34.20	34.65	33.35	33.55	8,032,374	33.32
5/09/2025	32.54	32.79	32.04	32.53	6,843,382	32.30
5/08/2025	30.87	32.29	30.75	31.93	10,247,169	31.71
5/07/2025	30.41	30.82	29.70	30.29	13,900,765	30.08
5/06/2025	30.93	31.24	30.52	30.59	9,489,019	30.38
5/05/2025	30.80	31.21	30.45	30.62	9,982,241	30.41
5/02/2025	31.66	31.86	30.98	31.44	6,604,309	31.22
5/01/2025	30.32	31.77	30.27	31.16	8,234,454	30.94
4/30/2025	30.76	30.99	29.95	30.41	7,572,692	30.20
4/29/2025	31.00	31.44	30.79	31.30	4,949,478	31.08
4/28/2025	31.36	31.80	31.25	31.55	5,044,976	31.33
4/25/2025	31.09	31.52	31.02	31.35	5,181,510	31.13
4/24/2025	31.49	31.66	30.95	31.47	6,476,516	31.25
4/23/2025	31.74	32.32	30.70	31.08	9,337,943	30.86
4/22/2025	30.67	31.55	30.44	31.20	14,178,198	30.98
4/21/2025	29.61	29.75	29.06	29.48	6,512,799	29.27
4/17/2025	29.68	30.81	29.68	30.31	10,351,254	30.10
4/16/2025	28.62	29.86	28.61	29.30	10,497,133	29.10
4/15/2025	28.55	29.48	28.36	28.53	12,109,708	28.33
4/14/2025	29.24	29.24	28.09	28.73	10,647,216	28.53
4/11/2025	27.80	28.43	26.76	28.23	12,107,680	28.03
4/10/2025	29.81	30.05	27.13	27.75	16,785,488	27.56
4/09/2025	26.05	31.54	25.89	31.07	21,597,636	30.85
4/08/2025	29.42	29.68	26.41	26.80	17,710,469	26.61
4/07/2025	28.04	29.96	27.14	28.61	19,137,534	28.41
4/04/2025	32.00	32.29	29.06	29.31	23,073,662	29.11
4/03/2025	35.41	35.91	33.04	33.16	16,225,370	32.93