The lowest closing price for Devon Energy (DVN) all-time was $0.50, on July 28, 1988. The latest price is $46.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $51.18 | $51.95 | $44.20 | $46.73 | 134,392,519 |
April 2026 | $49.10 | $51.45 | $41.92 | $51.37 | 263,091,700 |
March 2026 | $45.32 | $52.71 | $42.48 | $50.32 | 421,418,741 |
February 2026 | $39.25 | $45.91 | $38.96 | $43.30 | 228,261,251 |
January 2026 | $36.49 | $41.10 | $34.05 | $40.00 | 203,990,381 |
December 2025 | $36.56 | $38.03 | $34.73 | $36.44 | 166,034,081 |
November 2025 | $32.07 | $36.94 | $31.54 | $36.63 | 167,263,471 |
October 2025 | $34.48 | $35.34 | $31.11 | $32.11 | 159,566,165 |
September 2025 | $35.34 | $36.83 | $33.19 | $34.65 | 159,630,762 |
August 2025 | $32.21 | $35.61 | $31.07 | $35.44 | 159,412,533 |
July 2025 | $31.24 | $34.54 | $30.87 | $32.61 | 158,056,089 |
June 2025 | $30.39 | $34.95 | $29.97 | $31.23 | 169,770,878 |
May 2025 | $29.55 | $33.78 | $28.95 | $29.50 | 175,271,992 |
April 2025 | $36.55 | $37.00 | $25.24 | $29.64 | 240,435,459 |
March 2025 | $35.32 | $36.89 | $31.65 | $36.46 | 187,389,105 |
February 2025 | $33.08 | $37.63 | $31.96 | $35.05 | 180,490,687 |
January 2025 | $32.30 | $37.48 | $32.08 | $33.00 | 195,962,544 |
December 2024 | $36.50 | $36.68 | $29.41 | $31.68 | 255,936,774 |
November 2024 | $37.35 | $38.98 | $35.85 | $36.49 | 169,950,207 |
October 2024 | $37.27 | $41.63 | $36.51 | $37.19 | 189,515,218 |
September 2024 | $41.81 | $41.92 | $36.31 | $37.62 | 165,856,820 |
August 2024 | $44.81 | $45.11 | $38.87 | $42.59 | 146,819,026 |
July 2024 | $45.36 | $46.93 | $42.94 | $44.73 | 130,688,713 |
June 2024 | $46.05 | $46.09 | $42.80 | $45.08 | 122,519,403 |
May 2024 | $48.09 | $49.31 | $43.94 | $46.32 | 142,546,594 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.