Devon Energy (DVN) went public on March 17, 1992, when it opened at a split-adjusted price of $2.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $41.07 | $46.21 | $40.00 | $45.04 | 190,167,880 |
June 2026 | $45.28 | $46.92 | $41.27 | $41.32 | 327,328,000 |
May 2026 | $50.82 | $51.58 | $43.32 | $44.18 | 316,030,100 |
April 2026 | $48.75 | $51.09 | $41.62 | $51.01 | 263,091,700 |
March 2026 | $45.00 | $52.34 | $42.18 | $49.96 | 421,418,500 |
February 2026 | $38.98 | $45.59 | $38.68 | $43.00 | 228,261,200 |
January 2026 | $36.23 | $40.81 | $33.81 | $39.72 | 203,990,300 |
December 2025 | $36.30 | $37.77 | $34.48 | $36.18 | 166,037,300 |
November 2025 | $31.85 | $36.68 | $31.32 | $36.37 | 167,263,200 |
October 2025 | $34.23 | $35.09 | $30.89 | $31.89 | 159,566,200 |
September 2025 | $35.09 | $36.57 | $32.96 | $34.41 | 159,630,300 |
August 2025 | $31.98 | $35.36 | $30.85 | $35.19 | 159,412,100 |
July 2025 | $31.01 | $34.30 | $30.65 | $32.38 | 158,054,800 |
June 2025 | $30.18 | $34.70 | $29.76 | $31.00 | 169,770,400 |
May 2025 | $29.35 | $33.54 | $28.75 | $29.29 | 175,267,400 |
April 2025 | $36.30 | $36.74 | $25.06 | $29.43 | 240,435,000 |
March 2025 | $35.07 | $36.63 | $31.43 | $36.20 | 187,383,400 |
February 2025 | $32.85 | $37.36 | $31.73 | $34.81 | 180,490,700 |
January 2025 | $32.07 | $37.22 | $31.86 | $32.77 | 195,957,500 |
December 2024 | $36.24 | $36.43 | $29.20 | $31.45 | 255,935,800 |
November 2024 | $37.08 | $38.71 | $35.60 | $36.23 | 169,947,500 |
October 2024 | $37.01 | $41.34 | $36.25 | $36.93 | 189,510,800 |
September 2024 | $41.51 | $41.62 | $36.06 | $37.35 | 165,852,500 |
August 2024 | $44.50 | $44.80 | $38.59 | $42.29 | 146,818,800 |
July 2024 | $45.04 | $46.60 | $42.64 | $44.41 | 130,683,400 |