About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Devon Energy (NY:DVN)

36.63 -0.19 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 36.86 36.94 36.46 36.63 3,916,279 -0.19(-0.52%)
Dec 30, 2025 36.49 36.92 36.41 36.82 4,938,127 +0.64(+1.77%)
Dec 29, 2025 36.03 36.45 35.95 36.18 5,921,471 +0.51(+1.43%)
Dec 26, 2025 36.17 36.25 35.41 35.67 5,248,246 -0.53(-1.46%)
Dec 24, 2025 36.21 36.36 36.02 36.20 2,202,886 -0.14(-0.39%)
Dec 23, 2025 36.58 36.63 36.12 36.34 4,685,260 -0.09(-0.25%)
Dec 22, 2025 36.36 36.88 36.23 36.43 5,964,452 +0.59(+1.65%)
Dec 19, 2025 35.78 36.40 35.78 35.84 17,503,636 +0.12(+0.34%)
Dec 18, 2025 36.99 37.00 35.71 35.72 8,106,212 -1.23(-3.33%)
Dec 17, 2025 35.70 37.04 35.61 36.95 10,554,440 +1.86(+5.30%)
Dec 16, 2025 35.72 35.84 34.91 35.09 10,291,110 -1.08(-2.99%)
Dec 15, 2025 37.21 37.26 36.04 36.17 10,817,780 -1.35(-3.60%)
Dec 12, 2025 38.14 38.28 37.45 37.52 7,109,076 -0.02(-0.05%)
Dec 11, 2025 37.95 38.16 37.32 37.54 6,399,668 -0.87(-2.27%)
Dec 10, 2025 37.40 38.48 37.07 38.41 8,164,991 +1.01(+2.70%)
Dec 09, 2025 37.32 37.81 37.14 37.40 7,091,231 -0.17(-0.45%)
Dec 08, 2025 37.66 38.18 37.12 37.57 8,555,116 +0.10(+0.27%)
Dec 05, 2025 37.58 38.27 37.44 37.47 7,670,788 -0.24(-0.64%)
Dec 04, 2025 37.74 38.00 37.56 37.71 5,637,219 +0.02(+0.05%)
Dec 03, 2025 37.58 38.01 37.52 37.69 9,199,997 +0.43(+1.15%)
Dec 02, 2025 37.90 37.90 37.03 37.26 6,961,566 -0.60(-1.58%)
Dec 01, 2025 36.99 38.12 36.97 37.86 9,102,023 +0.80(+2.16%)
Nov 28, 2025 36.48 37.37 36.37 37.06 4,747,622 +0.66(+1.81%)
Nov 26, 2025 35.85 36.72 35.78 36.40 7,695,381 +0.58(+1.62%)
Nov 25, 2025 35.63 35.89 35.35 35.82 6,312,499 -0.11(-0.31%)
Nov 24, 2025 35.52 36.12 35.16 35.93 9,432,986 +0.28(+0.79%)
Nov 21, 2025 35.07 35.99 34.78 35.65 11,410,150 +0.49(+1.39%)
Nov 20, 2025 35.65 36.88 34.98 35.16 10,804,765 -0.12(-0.34%)
Nov 19, 2025 35.00 35.39 34.71 35.28 7,931,961 -0.59(-1.64%)
Nov 18, 2025 34.75 36.19 34.59 35.87 9,683,800 +0.80(+2.28%)
Nov 17, 2025 35.85 35.89 34.85 35.07 6,729,856 -0.77(-2.15%)
Nov 14, 2025 35.19 35.89 34.48 35.84 8,369,715 +0.80(+2.28%)
Nov 13, 2025 35.37 35.68 34.66 35.04 8,329,240 -0.18(-0.51%)
Nov 12, 2025 35.10 35.52 34.78 35.22 10,696,801 +0.06(+0.17%)
Nov 11, 2025 34.11 35.58 34.11 35.16 9,890,333 +1.24(+3.66%)
Nov 10, 2025 34.02 34.20 33.34 33.92 6,806,659 +0.22(+0.65%)
Nov 07, 2025 32.81 33.73 32.48 33.70 9,921,103 +1.27(+3.92%)
Nov 06, 2025 33.32 33.59 32.06 32.43 13,992,140 +0.09(+0.28%)
Nov 05, 2025 32.50 33.12 32.29 32.34 9,303,968 -0.21(-0.65%)
Nov 04, 2025 32.35 32.65 31.91 32.55 7,987,870 -0.27(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.