Devon Energy (DVN) went public on March 17, 1992, when it opened at a split-adjusted price of $2.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $48.91 | $51.56 | $47.14 | $48.61 | 179,023,543 |
August 2026 | $43.82 | $49.40 | $41.77 | $48.20 | 219,335,000 |
July 2026 | $40.81 | $45.91 | $39.74 | $44.84 | 243,554,300 |
June 2026 | $44.99 | $46.61 | $41.00 | $41.05 | 327,328,000 |
May 2026 | $50.49 | $51.25 | $43.04 | $43.89 | 316,030,100 |
April 2026 | $48.44 | $50.76 | $41.36 | $50.68 | 263,091,700 |
March 2026 | $44.71 | $52.00 | $41.91 | $49.64 | 421,418,500 |
February 2026 | $38.73 | $45.29 | $38.43 | $42.72 | 228,261,200 |
January 2026 | $36.00 | $40.54 | $33.59 | $39.46 | 203,990,300 |
December 2025 | $36.07 | $37.52 | $34.26 | $35.95 | 166,037,300 |
November 2025 | $31.64 | $36.44 | $31.12 | $36.14 | 167,263,200 |
October 2025 | $34.01 | $34.86 | $30.69 | $31.68 | 159,566,200 |
September 2025 | $34.86 | $36.33 | $32.75 | $34.19 | 159,630,300 |
August 2025 | $31.77 | $35.13 | $30.65 | $34.96 | 159,412,100 |
July 2025 | $30.81 | $34.08 | $30.46 | $32.17 | 158,054,800 |
June 2025 | $29.98 | $34.48 | $29.57 | $30.81 | 169,770,400 |
May 2025 | $29.16 | $33.32 | $28.56 | $29.10 | 175,267,400 |
April 2025 | $36.06 | $36.50 | $24.90 | $29.24 | 240,435,000 |
March 2025 | $34.84 | $36.40 | $31.23 | $35.97 | 187,383,400 |
February 2025 | $32.64 | $37.12 | $31.53 | $34.58 | 180,490,700 |
January 2025 | $31.86 | $36.98 | $31.65 | $32.56 | 195,957,500 |
December 2024 | $36.01 | $36.19 | $29.02 | $31.25 | 255,935,800 |
November 2024 | $36.85 | $38.46 | $35.37 | $36.00 | 169,947,500 |
October 2024 | $36.77 | $41.08 | $36.02 | $36.69 | 189,510,800 |
September 2024 | $41.24 | $41.36 | $35.83 | $37.11 | 165,852,500 |