The closing price for Devon Energy (DVN) last year was $32.05, on December 31. It was down 25.7% for the year. The latest price is $32.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $31.28 | $32.10 | $31.23 | $32.05 | 10,409,840 |
December 30 2024 | $30.61 | $31.56 | $30.46 | $31.30 | 12,334,280 |
December 27 2024 | $30.44 | $30.93 | $30.34 | $30.55 | 9,097,644 |
December 26 2024 | $30.59 | $30.65 | $30.26 | $30.46 | 9,003,279 |
December 24 2024 | $30.34 | $30.63 | $29.92 | $30.59 | 5,806,566 |
December 23 2024 | $30.07 | $30.44 | $29.88 | $30.33 | 11,098,850 |
December 20 2024 | $29.82 | $30.48 | $29.76 | $30.13 | 34,647,848 |
December 19 2024 | $30.79 | $31.00 | $29.85 | $29.88 | 15,241,450 |
December 18 2024 | $31.43 | $31.69 | $30.42 | $30.45 | 13,828,360 |
December 17 2024 | $31.51 | $31.70 | $31.19 | $31.50 | 14,450,820 |
December 16 2024 | $33.05 | $33.05 | $31.88 | $31.91 | 15,130,660 |
December 13 2024 | $33.29 | $33.54 | $32.69 | $33.17 | 10,477,200 |
December 12 2024 | $33.76 | $33.81 | $32.96 | $33.20 | 11,943,730 |
December 11 2024 | $33.98 | $33.98 | $33.59 | $33.82 | 10,382,720 |
December 10 2024 | $34.72 | $34.79 | $33.75 | $33.79 | 8,887,360 |
December 09 2024 | $34.44 | $34.93 | $33.90 | $34.55 | 11,704,120 |
December 06 2024 | $34.92 | $34.92 | $33.82 | $34.04 | 13,002,510 |
December 05 2024 | $35.30 | $35.65 | $34.94 | $34.98 | 10,313,150 |
December 04 2024 | $36.58 | $36.59 | $35.06 | $35.30 | 13,021,740 |
December 03 2024 | $36.89 | $36.96 | $36.25 | $36.56 | 7,316,775 |
December 02 2024 | $36.93 | $37.11 | $36.14 | $36.59 | 7,837,872 |
November 29 2024 | $36.97 | $37.16 | $36.83 | $36.92 | 3,241,041 |
November 27 2024 | $36.75 | $37.33 | $36.75 | $36.81 | 6,298,289 |
November 26 2024 | $37.08 | $37.24 | $36.27 | $36.69 | 10,083,200 |
November 25 2024 | $38.39 | $38.50 | $37.17 | $37.23 | 11,970,160 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
