Devon Energy (DVN)

Historical Prices For Devon Energy (DVN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	32.00	32.29	29.06	29.31	23,072,738	29.31
4/03/2025	35.41	35.91	33.04	33.16	16,225,370	33.16
4/02/2025	37.04	37.96	37.04	37.92	5,346,204	37.92
4/01/2025	37.50	37.60	36.82	37.57	5,570,938	37.57
3/31/2025	36.56	37.65	36.54	37.40	7,083,243	37.40
3/28/2025	36.79	36.99	36.46	36.76	4,324,354	36.76
3/27/2025	37.29	37.49	36.69	36.88	5,117,519	36.88
3/26/2025	37.42	37.85	37.20	37.47	7,509,279	37.47
3/25/2025	37.26	37.77	36.83	36.97	5,933,841	36.97
3/24/2025	36.25	37.20	36.12	36.96	5,721,134	36.96
3/21/2025	35.97	36.28	35.77	36.15	12,728,413	36.15
3/20/2025	35.75	36.34	35.55	36.13	6,914,553	36.13
3/19/2025	35.28	36.45	35.25	36.05	10,654,994	36.05
3/18/2025	35.66	35.91	34.82	35.37	7,292,635	35.37
3/17/2025	34.63	35.38	34.63	35.11	7,566,501	35.11
3/14/2025	33.61	34.58	33.44	34.55	8,375,827	34.55
3/13/2025	34.39	34.58	33.42	33.79	9,820,627	33.55
3/12/2025	34.54	35.28	34.28	34.75	7,615,864	34.50
3/11/2025	34.60	35.18	34.02	34.41	8,722,034	34.17
3/10/2025	34.70	34.98	33.53	34.21	10,573,562	33.97
3/07/2025	34.19	35.21	34.09	34.71	10,540,925	34.46
3/06/2025	33.50	34.17	33.11	33.87	8,669,244	33.63
3/05/2025	33.60	33.86	32.70	33.66	14,133,194	33.42
3/04/2025	33.80	34.97	33.10	34.25	14,134,275	34.01
3/03/2025	36.49	36.64	33.84	34.41	13,944,167	34.17
2/28/2025	35.52	36.28	35.21	36.22	9,073,161	35.96
2/27/2025	35.70	36.69	35.39	35.88	7,399,987	35.63
2/26/2025	35.83	36.20	35.28	35.46	8,128,284	35.21
2/25/2025	37.24	37.24	35.78	35.88	10,930,039	35.63
2/24/2025	37.59	37.66	36.90	37.31	7,801,387	37.05
2/21/2025	38.25	38.65	37.35	37.49	11,546,169	37.22
2/20/2025	38.05	38.88	37.71	38.55	11,377,312	38.28
2/19/2025	36.20	38.64	36.20	37.57	21,911,785	37.30
2/18/2025	34.99	35.50	34.37	34.88	10,227,126	34.63
2/14/2025	34.46	35.20	34.43	34.64	9,066,783	34.39
2/13/2025	33.95	34.22	33.54	34.22	7,220,451	33.98
2/12/2025	34.85	35.23	33.82	33.97	8,735,363	33.73
2/11/2025	34.43	35.41	34.34	35.12	9,487,258	34.87
2/10/2025	33.54	34.47	33.48	34.26	8,698,148	34.02
2/07/2025	33.54	33.73	33.12	33.15	5,562,077	32.91
2/06/2025	34.49	34.61	33.02	33.42	8,903,568	33.18
2/05/2025	34.25	34.37	33.77	34.14	7,591,834	33.90
2/04/2025	33.33	34.60	33.21	34.42	7,046,297	34.18
2/03/2025	34.18	34.19	33.38	33.75	9,700,825	33.51
1/31/2025	35.00	35.03	33.79	34.10	8,392,644	33.86
1/30/2025	35.36	35.40	34.76	35.05	6,094,967	34.80
1/29/2025	34.85	35.23	34.47	35.07	7,125,212	34.82
1/28/2025	35.68	35.68	34.55	34.88	6,958,780	34.63
1/27/2025	36.00	36.47	35.13	35.33	9,968,912	35.08
1/24/2025	36.73	36.75	35.76	35.96	7,202,267	35.70
1/23/2025	36.70	37.22	36.31	36.45	6,546,804	36.19
1/22/2025	36.71	37.20	36.43	36.46	7,969,656	36.20
1/21/2025	37.50	37.65	36.42	36.73	13,087,152	36.47
1/17/2025	38.19	38.63	37.72	37.95	9,359,859	37.68
1/16/2025	38.03	38.64	37.92	38.42	8,467,196	38.15
1/15/2025	37.69	38.73	37.37	38.43	15,318,669	38.16
1/14/2025	36.62	37.39	36.53	37.18	9,392,788	36.92
1/13/2025	36.39	37.52	36.35	36.77	12,191,887	36.51
1/10/2025	36.25	36.88	35.65	35.99	14,356,720	35.73
1/08/2025	34.46	35.20	34.36	35.15	10,936,948	34.90
1/07/2025	34.04	35.10	34.00	34.69	11,019,427	34.44
1/06/2025	34.17	34.87	33.68	33.75	12,621,114	33.51