Devon Energy (DVN)

Historical Prices For Devon Energy (DVN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	35.81	36.28	35.80	36.10	6,146,313	36.10
8/28/2025	35.73	35.97	35.25	35.88	5,122,609	35.88
8/27/2025	35.10	35.99	35.10	35.56	7,924,727	35.56
8/26/2025	35.41	35.58	34.91	35.23	7,114,931	35.23
8/25/2025	35.14	35.80	34.90	35.77	6,680,662	35.77
8/22/2025	34.08	35.28	34.03	35.16	8,412,649	35.16
8/21/2025	33.62	34.06	33.30	33.89	5,311,436	33.89
8/20/2025	33.61	34.00	33.34	33.78	8,273,859	33.78
8/19/2025	33.38	34.11	33.35	33.58	6,282,534	33.58
8/18/2025	33.53	33.81	33.15	33.55	5,376,771	33.55
8/15/2025	33.80	34.09	33.59	33.69	5,365,629	33.69
8/14/2025	33.43	33.90	33.03	33.85	4,719,839	33.85
8/13/2025	33.24	33.62	32.95	33.62	5,813,022	33.62
8/12/2025	32.98	33.74	32.74	33.32	5,763,047	33.32
8/11/2025	33.27	33.57	32.55	32.87	8,541,748	32.87
8/08/2025	32.65	33.54	32.36	33.28	9,269,144	33.28
8/07/2025	33.09	33.66	32.28	32.39	10,936,384	32.39
8/06/2025	33.00	33.86	32.14	32.45	15,776,818	32.45
8/05/2025	32.04	32.44	31.65	32.31	9,813,801	32.31
8/04/2025	31.90	32.27	31.68	31.94	7,853,475	31.94
8/01/2025	32.81	33.03	31.73	32.14	8,893,065	32.14
7/31/2025	33.42	34.04	33.07	33.22	5,466,716	33.22
7/30/2025	33.94	34.16	33.51	33.76	6,417,108	33.76
7/29/2025	34.18	34.33	33.71	34.22	6,181,261	34.22
7/28/2025	33.34	34.12	33.30	34.09	7,173,425	34.09
7/25/2025	33.33	33.46	32.85	32.94	5,664,257	32.94
7/24/2025	33.02	33.63	32.73	33.30	9,728,548	33.30
7/23/2025	32.99	33.53	32.74	33.24	6,605,841	33.24
7/22/2025	32.47	33.04	32.45	32.81	6,161,449	32.81
7/21/2025	32.90	33.02	32.30	32.35	4,939,409	32.35
7/18/2025	33.16	33.63	32.73	32.85	7,130,170	32.85
7/17/2025	31.72	32.82	31.63	32.78	6,667,128	32.78
7/16/2025	32.18	32.33	31.45	31.75	11,507,379	31.75
7/15/2025	33.32	33.35	32.15	32.17	6,953,867	32.17
7/14/2025	33.77	33.81	33.07	33.20	6,961,137	33.20
7/11/2025	33.76	34.31	33.62	33.97	5,724,443	33.97
7/10/2025	34.20	34.59	33.70	33.95	7,752,708	33.95
7/09/2025	34.75	35.03	34.23	34.59	6,286,268	34.59
7/08/2025	32.91	35.19	32.72	34.92	16,158,739	34.92
7/07/2025	32.98	33.38	32.13	32.68	7,525,827	32.68
7/03/2025	33.39	33.52	33.10	33.23	2,849,158	33.23
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