Devon Energy Corporation (DVN)

USD 35.23

(-0.51%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 30.75 30.84 30.24 30.26 18.14 Million
29 May, 2025 31.0 31.16 30.57 31.11 8.89 Million
28 May, 2025 31.66 31.79 30.83 30.86 6.98 Million
27 May, 2025 31.5 31.5 30.91 31.35 7.34 Million
23 May, 2025 30.66 31.24 30.61 31.16 7.03 Million
22 May, 2025 31.17 31.37 30.62 31.14 6.81 Million
21 May, 2025 32.0 32.24 31.5 31.5 8.37 Million
20 May, 2025 32.71 32.74 32.13 32.17 6.27 Million
19 May, 2025 32.75 32.88 32.39 32.69 5.26 Million
16 May, 2025 33.62 33.71 32.87 33.26 6.04 Million