Devon Energy Corporation (DVN) NYSE

34.44

-0.6749(-1.92%)

Updated at June 16 11:53AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 13, 202535.2635.1135.1135.634.6512.61M
June 12, 202534.3234.3334.3334.3633.676.11M
June 11, 202533.7734.4734.4734.7133.448.61M
June 10, 202532.9933.4733.4733.9132.996.32M
June 09, 202532.5132.6532.653332.295.32M
June 06, 202531.8632.2832.2832.4331.864.77M
June 05, 202531.8931.4231.4231.931.324.92M
June 04, 202532.0131.5631.5632.4931.488.12M
June 03, 202531.1432.0132.0132.330.86.77M
June 02, 202531.1831.1431.1431.2530.7510.16M
May 30, 202530.7530.2730.2730.8430.246.84M
May 29, 20253131.1131.1131.1630.578.82M
May 28, 202531.6630.8630.8631.7930.836.97M
May 27, 202531.531.3531.3531.530.916.89M
May 23, 202530.6631.1631.1631.2430.616.88M
May 22, 202531.1731.1431.1431.3730.626.81M
May 21, 20253231.5131.5132.2431.56.08M
May 20, 202532.7132.1732.1732.7432.136.26M
May 19, 202532.7532.6932.6932.8832.395.26M
May 16, 202533.6233.2633.2633.7132.875.91M
May 15, 202533.233.4133.4133.5132.945.58M
May 14, 202534.0533.9633.9634.233.746.16M
May 13, 202533.7534.2834.2834.633.66.19M
May 12, 202534.233.5533.5534.6533.357.95M
May 09, 202532.5432.5332.5332.7932.046.83M
May 08, 202530.8731.9331.9332.2930.7510.18M
May 07, 202530.4130.2930.2930.8229.713.84M
May 06, 202530.9330.5930.5931.2430.529.42M
May 05, 202530.830.6230.6231.2230.459.98M
May 02, 202531.6631.4431.4431.8630.986.58M
May 01, 202530.3231.1631.1631.7730.278.23M
April 30, 202530.7630.4130.4130.9929.957.53M
April 29, 20253131.331.331.4430.794.95M
April 28, 202531.3631.5531.5531.831.265.05M
April 25, 202531.0931.3531.3531.5231.025.18M
April 24, 202531.5931.4831.4831.6630.965.68M
April 23, 202531.7431.0831.0632.3130.719.34M
April 22, 202530.7831.1931.1931.5430.4410.43M
April 21, 202529.6129.4829.4829.7529.066.51M
April 17, 202529.6930.3130.3130.8129.6910.34M
April 16, 202528.6229.329.329.8628.6110.43M
April 15, 202528.5528.5328.5329.4828.3610.21M
April 14, 202529.2428.7328.7329.2428.0910.65M
April 11, 202527.828.2328.2328.4326.7612.05M
April 10, 202529.6927.7527.7530.0627.1314.54M
April 09, 202526.0631.0831.0831.5425.8921.46M
April 08, 202529.4226.826.829.6826.4117.51M
April 07, 202528.0428.6128.6130.1627.1419.14M
April 04, 20253229.3129.3132.2929.0622.97M
April 03, 202535.4133.1633.1635.9133.0415.99M
April 02, 202537.0437.9237.9237.9637.045.28M
April 01, 202537.537.5737.5737.636.825.55M
March 31, 202536.5637.437.437.6536.547.09M
March 28, 202536.7936.7636.7636.9936.464.32M
March 27, 202537.2936.8836.8837.4936.694.9M
March 26, 202537.4237.4737.4737.8537.27.47M
March 25, 202537.2636.9736.9737.7736.835.93M
March 24, 202536.2536.9636.9637.236.125.72M
March 21, 202535.9736.1536.1536.2835.7712.08M
March 20, 202535.7536.1336.1336.3435.556.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved