The closing price for Devon Energy (DVN) in 2022 was $54.81, on December 30, 2022. It was up 50.6% for the year. The latest price is $34.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $54.32 | $54.87 | $53.93 | $54.81 | 6,690,935 |
December 29 2022 | $53.78 | $54.83 | $53.59 | $54.40 | 6,355,936 |
December 28 2022 | $56.01 | $56.03 | $54.04 | $54.26 | 6,524,419 |
December 27 2022 | $56.16 | $56.70 | $55.81 | $56.36 | 6,771,927 |
December 23 2022 | $54.30 | $55.71 | $53.86 | $55.71 | 6,099,589 |
December 22 2022 | $54.86 | $55.04 | $52.21 | $53.57 | 8,071,990 |
December 21 2022 | $54.25 | $55.16 | $53.66 | $55.04 | 7,992,842 |
December 20 2022 | $52.53 | $53.38 | $52.19 | $52.90 | 7,606,352 |
December 19 2022 | $53.87 | $54.29 | $52.32 | $52.81 | 7,011,733 |
December 16 2022 | $53.47 | $54.15 | $52.63 | $53.54 | 14,377,250 |
December 15 2022 | $54.48 | $55.05 | $53.70 | $54.88 | 7,981,148 |
December 14 2022 | $55.81 | $56.22 | $54.21 | $55.18 | 9,062,700 |
December 13 2022 | $55.82 | $56.22 | $54.36 | $55.23 | 10,915,120 |
December 12 2022 | $53.46 | $54.79 | $53.09 | $54.43 | 10,636,050 |
December 09 2022 | $55.21 | $55.59 | $53.06 | $53.13 | 13,152,810 |
December 08 2022 | $57.48 | $57.90 | $54.99 | $55.38 | 13,385,440 |
December 07 2022 | $56.32 | $57.09 | $55.30 | $56.04 | 10,523,240 |
December 06 2022 | $57.57 | $58.66 | $55.51 | $55.93 | 10,278,480 |
December 05 2022 | $60.84 | $61.42 | $57.43 | $58.05 | 11,218,090 |
December 02 2022 | $59.31 | $60.60 | $59.31 | $59.71 | 8,250,505 |
December 01 2022 | $60.66 | $61.17 | $59.43 | $59.55 | 7,640,276 |
November 30 2022 | $59.92 | $60.08 | $58.36 | $59.76 | 13,844,820 |
November 29 2022 | $59.05 | $59.45 | $58.03 | $58.87 | 10,032,120 |
November 28 2022 | $57.60 | $59.18 | $56.85 | $58.03 | 9,720,541 |
November 25 2022 | $59.70 | $60.27 | $59.27 | $59.62 | 3,520,469 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
