Devon Energy (DVN) went public on March 17, 1992, when it opened at a split-adjusted price of $2.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $32.45 | $36.88 | $31.91 | $35.65 | 139,322,605 |
October 2025 | $34.88 | $35.75 | $31.47 | $32.49 | 159,566,165 |
September 2025 | $35.75 | $37.26 | $33.58 | $35.06 | 159,630,762 |
August 2025 | $32.58 | $36.03 | $31.43 | $35.85 | 159,412,533 |
July 2025 | $31.60 | $34.95 | $31.23 | $32.99 | 158,056,089 |
June 2025 | $30.75 | $35.35 | $30.32 | $31.59 | 169,770,878 |
May 2025 | $29.90 | $34.17 | $29.29 | $29.84 | 175,271,992 |
April 2025 | $36.98 | $37.43 | $25.53 | $29.99 | 240,435,459 |
March 2025 | $35.73 | $37.33 | $32.02 | $36.88 | 187,389,105 |
February 2025 | $33.47 | $38.07 | $32.33 | $35.46 | 180,490,687 |
January 2025 | $32.67 | $37.92 | $32.46 | $33.39 | 195,962,544 |
December 2024 | $36.93 | $37.11 | $29.76 | $32.05 | 255,936,774 |
November 2024 | $37.79 | $39.44 | $36.27 | $36.92 | 169,950,207 |
October 2024 | $37.71 | $42.12 | $36.94 | $37.63 | 189,515,218 |
September 2024 | $42.30 | $42.41 | $36.74 | $38.06 | 165,856,820 |
August 2024 | $45.34 | $45.64 | $39.32 | $43.08 | 146,819,026 |
July 2024 | $45.89 | $47.48 | $43.44 | $45.25 | 130,688,713 |
June 2024 | $46.58 | $46.63 | $43.30 | $45.61 | 122,519,403 |
May 2024 | $48.66 | $49.89 | $44.45 | $46.86 | 142,546,594 |
April 2024 | $48.62 | $52.60 | $48.04 | $48.87 | 151,507,396 |
March 2024 | $42.05 | $48.02 | $41.69 | $47.91 | 159,880,254 |
February 2024 | $40.00 | $42.49 | $38.28 | $41.68 | 157,480,439 |
January 2024 | $43.15 | $44.79 | $38.32 | $39.75 | 179,893,775 |
December 2023 | $41.71 | $44.40 | $39.92 | $42.85 | 199,107,073 |
November 2023 | $43.68 | $44.55 | $40.39 | $41.80 | 176,469,488 |
