Devon Energy (DVN) went public on March 17, 1992, when it opened at a split-adjusted price of $2.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $36.68 | $38.19 | $34.23 | $35.72 | 64,416,058 |
December 2025 | $36.75 | $38.23 | $34.91 | $36.63 | 166,034,081 |
November 2025 | $32.24 | $37.13 | $31.71 | $36.82 | 167,263,471 |
October 2025 | $34.66 | $35.52 | $31.27 | $32.28 | 159,566,165 |
September 2025 | $35.52 | $37.02 | $33.37 | $34.84 | 159,630,762 |
August 2025 | $32.38 | $35.80 | $31.23 | $35.62 | 159,412,533 |
July 2025 | $31.40 | $34.72 | $31.03 | $32.78 | 158,056,089 |
June 2025 | $30.55 | $35.13 | $30.13 | $31.39 | 169,770,878 |
May 2025 | $29.71 | $33.95 | $29.10 | $29.65 | 175,271,992 |
April 2025 | $36.74 | $37.20 | $25.37 | $29.80 | 240,435,459 |
March 2025 | $35.50 | $37.09 | $31.82 | $36.65 | 187,389,105 |
February 2025 | $33.25 | $37.83 | $32.12 | $35.24 | 180,490,687 |
January 2025 | $32.47 | $37.68 | $32.25 | $33.18 | 195,962,544 |
December 2024 | $36.69 | $36.87 | $29.57 | $31.84 | 255,936,774 |
November 2024 | $37.54 | $39.19 | $36.04 | $36.68 | 169,950,207 |
October 2024 | $37.47 | $41.85 | $36.70 | $37.39 | 189,515,218 |
September 2024 | $42.03 | $42.14 | $36.50 | $37.81 | 165,856,820 |
August 2024 | $45.05 | $45.35 | $39.07 | $42.81 | 146,819,026 |
July 2024 | $45.60 | $47.17 | $43.16 | $44.96 | 130,688,713 |
June 2024 | $46.29 | $46.33 | $43.02 | $45.31 | 122,519,403 |
May 2024 | $48.34 | $49.57 | $44.17 | $46.56 | 142,546,594 |
April 2024 | $48.31 | $52.26 | $47.74 | $48.55 | 151,507,396 |
March 2024 | $41.78 | $47.71 | $41.42 | $47.60 | 159,880,254 |
February 2024 | $39.75 | $42.22 | $38.04 | $41.41 | 157,480,439 |
January 2024 | $42.88 | $44.50 | $38.07 | $39.49 | 179,893,775 |
