Devon Energy (DVN)

Historical Prices For Devon Energy (DVN)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	34.88	35.54	34.75	35.32	6,186,872	35.32
9/30/2025	35.19	35.36	34.52	35.06	9,103,907	35.06
9/29/2025	36.81	36.82	35.34	35.52	9,375,325	35.52
9/26/2025	35.87	37.26	35.79	36.99	9,222,794	36.99
9/25/2025	35.07	35.85	35.03	35.76	6,065,207	35.76
9/24/2025	34.99	35.70	34.87	35.21	5,455,277	35.21
9/23/2025	34.09	35.49	33.99	34.48	8,406,291	34.48
9/22/2025	33.82	33.99	33.58	33.72	6,827,545	33.72
9/19/2025	34.79	34.81	33.92	33.96	13,625,292	33.96
9/18/2025	35.60	35.60	34.73	35.01	6,100,243	35.01
9/17/2025	34.72	35.88	34.34	35.41	7,499,291	35.41
9/16/2025	33.94	35.13	33.89	34.97	8,053,629	34.97
9/15/2025	34.59	34.60	33.73	33.77	9,088,874	33.77
9/12/2025	35.56	35.79	34.77	34.77	7,123,774	34.53
9/11/2025	35.00	35.35	34.77	35.29	6,242,883	35.05
9/10/2025	34.36	35.52	34.20	35.52	8,042,070	35.27
9/09/2025	34.72	35.28	34.31	34.31	5,072,350	34.07
9/08/2025	35.05	35.05	34.13	34.51	8,060,803	34.27
9/05/2025	35.04	35.53	34.34	34.76	8,729,193	34.52
9/04/2025	34.93	35.63	34.67	35.58	4,615,485	35.33
9/03/2025	35.83	36.20	34.92	35.08	6,913,319	34.84
9/02/2025	36.00	36.57	35.66	36.42	6,044,518	36.17
8/29/2025	35.81	36.28	35.80	36.10	6,146,313	35.85
8/28/2025	35.73	35.97	35.25	35.88	5,122,609	35.63
8/27/2025	35.10	35.99	35.10	35.56	7,924,727	35.31
8/26/2025	35.41	35.58	34.91	35.23	7,114,931	34.99
8/25/2025	35.14	35.80	34.90	35.77	6,680,662	35.52
8/22/2025	34.08	35.28	34.03	35.16	8,412,649	34.92
8/21/2025	33.62	34.06	33.30	33.89	5,311,436	33.66
8/20/2025	33.61	34.00	33.34	33.78	8,273,859	33.55
8/19/2025	33.38	34.11	33.35	33.58	6,282,534	33.35
8/18/2025	33.53	33.81	33.15	33.55	5,376,771	33.32
8/15/2025	33.80	34.09	33.59	33.69	5,365,629	33.46
8/14/2025	33.43	33.90	33.03	33.85	4,719,839	33.62
8/13/2025	33.24	33.62	32.95	33.62	5,813,022	33.39
8/12/2025	32.98	33.74	32.74	33.32	5,763,047	33.09
8/11/2025	33.27	33.57	32.55	32.87	8,541,748	32.64
8/08/2025	32.65	33.54	32.36	33.28	9,269,144	33.05
8/07/2025	33.09	33.66	32.28	32.39	10,936,384	32.17
8/06/2025	33.00	33.86	32.14	32.45	15,776,818	32.23
8/05/2025	32.04	32.44	31.65	32.31	9,813,801	32.09
8/04/2025	31.90	32.27	31.68	31.94	7,853,475	31.72
8/01/2025	32.81	33.03	31.73	32.14	8,893,065	31.92
7/31/2025	33.42	34.04	33.07	33.22	5,466,716	32.99
7/30/2025	33.94	34.16	33.51	33.76	6,417,108	33.53
7/29/2025	34.18	34.33	33.71	34.22	6,181,261	33.98
7/28/2025	33.34	34.12	33.30	34.09	7,173,425	33.85
7/25/2025	33.33	33.46	32.85	32.94	5,664,257	32.71
7/24/2025	33.02	33.63	32.73	33.30	9,728,548	33.07
7/23/2025	32.99	33.53	32.74	33.24	6,605,841	33.01
7/22/2025	32.47	33.04	32.45	32.81	6,161,449	32.58
7/21/2025	32.90	33.02	32.30	32.35	4,939,409	32.13
7/18/2025	33.16	33.63	32.73	32.85	7,130,170	32.62
7/17/2025	31.72	32.82	31.63	32.78	6,667,128	32.55
7/16/2025	32.18	32.33	31.45	31.75	11,507,379	31.53
7/15/2025	33.32	33.35	32.15	32.17	6,953,867	31.95
7/14/2025	33.77	33.81	33.07	33.20	6,961,137	32.97
7/11/2025	33.76	34.31	33.62	33.97	5,724,443	33.74
7/10/2025	34.20	34.59	33.70	33.95	7,752,708	33.72
7/09/2025	34.75	35.03	34.23	34.59	6,286,268	34.35
7/08/2025	32.91	35.19	32.72	34.92	16,158,739	34.68
7/07/2025	32.98	33.38	32.13	32.68	7,525,827	32.45
7/03/2025	33.39	33.52	33.10	33.23	2,849,158	33.00