NYSE - Nasdaq Real Time Price USD

Devon Energy Corporation (DVN)

33.96

-0.33

(-0.96%)

At close: May 14 at 4:00:02 PM EDT

33.62

-0.34

(-1.00%)

After hours: May 14 at 7:58:56 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	34.05	34.20	33.74	33.96	33.96	6,164,700
May 13, 2025	33.75	34.60	33.60	34.29	34.29	7,415,700
May 12, 2025	34.20	34.65	33.35	33.55	33.55	8,035,600
May 9, 2025	32.54	32.79	32.04	32.53	32.53	6,843,400
May 8, 2025	30.87	32.29	30.75	31.93	31.93	10,247,500
May 7, 2025	30.41	30.82	29.70	30.29	30.29	13,900,500
May 6, 2025	30.93	31.24	30.52	30.59	30.59	9,491,100
May 5, 2025	30.80	31.22	30.45	30.62	30.62	9,983,400
May 2, 2025	31.66	31.86	30.98	31.44	31.44	6,604,300
May 1, 2025	30.32	31.77	30.27	31.16	31.16	8,236,100
Apr 30, 2025	30.76	30.99	29.95	30.41	30.41	7,573,400
Apr 29, 2025	31.00	31.44	30.79	31.30	31.30	4,949,100
Apr 28, 2025	31.36	31.80	31.26	31.55	31.55	5,045,800
Apr 25, 2025	31.09	31.52	31.02	31.35	31.35	5,181,500
Apr 24, 2025	31.49	31.66	30.95	31.47	31.47	6,477,000
Apr 23, 2025	31.74	32.32	30.70	31.08	31.08	9,338,000
Apr 22, 2025	30.67	31.55	30.44	31.20	31.20	14,186,000
Apr 21, 2025	29.61	29.75	29.06	29.48	29.48	6,515,400
Apr 17, 2025	29.69	30.81	29.69	30.31	30.31	10,349,300
Apr 16, 2025	28.62	29.86	28.61	29.30	29.30	10,498,300
Apr 15, 2025	28.55	29.48	28.36	28.53	28.53	12,112,600
Apr 14, 2025	29.24	29.24	28.09	28.73	28.73	10,647,600
Apr 11, 2025	27.80	28.43	26.76	28.23	28.23	12,107,700
Apr 10, 2025	29.81	30.06	27.13	27.75	27.75	16,787,200
Apr 9, 2025	26.05	31.54	25.89	31.07	31.07	21,581,300
Apr 8, 2025	29.42	29.68	26.41	26.80	26.80	17,713,000
Apr 7, 2025	28.04	30.16	27.14	28.61	28.61	19,139,800
Apr 4, 2025	32.00	32.29	29.06	29.31	29.31	23,073,700
Apr 3, 2025	35.41	35.91	33.04	33.16	33.16	16,227,400
Apr 2, 2025	37.04	37.96	37.04	37.92	37.92	5,355,500
Apr 1, 2025	37.50	37.60	36.82	37.57	37.57	5,573,500
Mar 31, 2025	36.56	37.65	36.54	37.40	37.40	7,085,000
Mar 28, 2025	36.79	36.99	36.46	36.76	36.76	4,324,400
Mar 27, 2025	37.29	37.49	36.69	36.88	36.88	5,118,700
Mar 26, 2025	37.42	37.85	37.20	37.47	37.47	7,504,800
Mar 25, 2025	37.26	37.77	36.83	36.97	36.97	5,934,100
Mar 24, 2025	36.25	37.20	36.12	36.96	36.96	5,722,200
Mar 21, 2025	35.97	36.28	35.77	36.15	36.15	12,728,200
Mar 20, 2025	35.75	36.34	35.55	36.13	36.13	6,915,800
Mar 19, 2025	35.28	36.45	35.25	36.05	36.05	10,658,200
Mar 18, 2025	35.66	35.91	34.82	35.37	35.37	7,292,700
Mar 17, 2025	34.63	35.38	34.63	35.11	35.11	7,567,000
Mar 14, 2025	0.24 Dividend
Mar 14, 2025	33.61	34.58	33.44	34.55	34.55	8,375,800
Mar 13, 2025	34.39	34.58	33.42	33.79	33.55	9,821,100
Mar 12, 2025	34.54	35.28	34.28	34.75	34.50	7,621,600
Mar 11, 2025	34.60	35.18	34.02	34.41	34.17	8,721,900
Mar 10, 2025	34.70	34.98	33.53	34.21	33.97	10,579,000
Mar 7, 2025	34.19	35.21	34.09	34.71	34.46	10,540,900
Mar 6, 2025	33.50	34.17	33.11	33.87	33.63	8,651,600
Mar 5, 2025	33.60	33.86	32.71	33.66	33.42	14,135,300
Mar 4, 2025	33.80	34.97	33.10	34.25	34.01	14,139,100
Mar 3, 2025	36.49	36.64	33.84	34.41	34.17	13,946,000
Feb 28, 2025	35.52	36.28	35.21	36.22	35.96	9,073,100
Feb 27, 2025	35.70	36.69	35.39	35.88	35.63	7,400,600
Feb 26, 2025	35.83	36.21	35.28	35.46	35.21	8,136,300
Feb 25, 2025	37.24	37.24	35.78	35.88	35.63	10,935,600
Feb 24, 2025	37.59	37.66	36.90	37.31	37.05	7,804,300
Feb 21, 2025	38.25	38.65	37.35	37.49	37.22	11,546,100
Feb 20, 2025	38.05	38.88	37.71	38.55	38.28	11,384,100
Feb 19, 2025	36.20	38.64	36.20	37.57	37.30	21,954,200
Feb 18, 2025	34.99	35.50	34.37	34.88	34.63	10,239,900
Feb 14, 2025	34.46	35.20	34.43	34.64	34.39	9,066,800
Feb 13, 2025	33.95	34.22	33.54	34.22	33.98	7,229,400
Feb 12, 2025	34.85	35.23	33.82	33.97	33.73	8,741,000
Feb 11, 2025	34.43	35.41	34.34	35.12	34.87	9,504,100
Feb 10, 2025	33.54	34.47	33.48	34.26	34.02	8,701,700
Feb 7, 2025	33.54	33.73	33.12	33.15	32.91	5,509,800
Feb 6, 2025	34.49	34.61	33.02	33.42	33.18	8,907,100
Feb 5, 2025	34.25	34.37	33.77	34.14	33.90	7,592,800
Feb 4, 2025	33.33	34.60	33.21	34.42	34.18	7,057,200
Feb 3, 2025	34.18	34.19	33.39	33.75	33.51	9,706,600
Jan 31, 2025	35.00	35.03	33.79	34.10	33.86	8,392,600
Jan 30, 2025	35.36	35.40	34.76	35.05	34.80	6,101,900
Jan 29, 2025	34.85	35.23	34.47	35.07	34.82	7,126,600
Jan 28, 2025	35.68	35.68	34.55	34.88	34.63	6,961,200
Jan 27, 2025	36.00	36.47	35.13	35.33	35.08	9,972,000
Jan 24, 2025	36.73	36.75	35.76	35.96	35.70	7,202,300
Jan 23, 2025	36.70	37.22	36.31	36.45	36.19	6,550,300
Jan 22, 2025	36.71	37.20	36.43	36.46	36.20	7,971,600
Jan 21, 2025	37.50	37.65	36.42	36.73	36.47	13,092,100
Jan 17, 2025	38.19	38.63	37.72	37.95	37.68	9,359,800
Jan 16, 2025	38.03	38.64	37.92	38.42	38.15	8,471,200
Jan 15, 2025	37.69	38.73	37.37	38.43	38.16	15,331,700
Jan 14, 2025	36.62	37.39	36.53	37.18	36.92	9,395,600
Jan 13, 2025	36.39	37.52	36.35	36.77	36.51	12,201,100
Jan 10, 2025	36.25	36.88	35.65	35.99	35.73	14,356,700
Jan 8, 2025	34.46	35.20	34.36	35.15	34.90	10,936,900
Jan 7, 2025	34.04	35.10	34.00	34.69	34.44	11,021,700
Jan 6, 2025	34.17	34.87	33.68	33.75	33.51	12,626,900
Jan 3, 2025	33.69	34.03	33.35	33.93	33.69	8,817,900
Jan 2, 2025	33.37	33.93	33.15	33.40	33.16	10,072,200
Dec 31, 2024	31.95	32.78	31.89	32.73	32.50	10,409,800
Dec 30, 2024	31.26	32.23	31.11	31.97	31.74	12,334,300
Dec 27, 2024	31.09	31.59	30.99	31.20	30.98	9,097,600
Dec 26, 2024	31.24	31.30	30.90	31.11	30.89	9,002,200
Dec 24, 2024	30.99	31.28	30.56	31.24	31.02	5,806,600
Dec 23, 2024	30.71	31.09	30.52	30.98	30.76	11,098,900
Dec 20, 2024	30.45	31.13	30.39	30.77	30.55	34,647,800
Dec 19, 2024	31.45	31.66	30.49	30.52	30.30	15,241,500
Dec 18, 2024	32.10	32.36	31.07	31.10	30.88	13,828,400
Dec 17, 2024	32.18	32.37	31.85	32.17	31.94	14,450,800
Dec 16, 2024	33.75	33.75	32.56	32.59	32.36	15,130,700
Dec 13, 2024	0.22 Dividend
Dec 13, 2024	34.00	34.25	33.39	33.88	33.64	10,477,200
Dec 12, 2024	34.70	34.75	33.88	34.13	33.67	11,943,700
Dec 11, 2024	34.92	34.93	34.53	34.76	34.29	10,382,700
Dec 10, 2024	35.69	35.76	34.69	34.73	34.26	8,887,400
Dec 9, 2024	35.40	35.91	34.85	35.51	35.03	11,704,100
Dec 6, 2024	35.89	35.90	34.76	34.99	34.52	13,002,500
Dec 5, 2024	36.29	36.65	35.92	35.96	35.47	10,313,200
Dec 4, 2024	37.60	37.61	36.04	36.29	35.80	13,021,700
Dec 3, 2024	37.92	37.99	37.26	37.58	37.07	7,316,800
Dec 2, 2024	37.96	38.15	37.15	37.61	37.10	7,837,900
Nov 29, 2024	38.00	38.20	37.86	37.95	37.44	3,241,000
Nov 27, 2024	37.78	38.37	37.78	37.84	37.33	6,298,300
Nov 26, 2024	38.12	38.28	37.28	37.71	37.20	10,083,200
Nov 25, 2024	39.46	39.58	38.21	38.27	37.75	11,970,200
Nov 22, 2024	38.65	39.65	38.61	39.45	38.92	7,465,200
Nov 21, 2024	38.55	38.99	38.40	38.70	38.18	7,169,000
Nov 20, 2024	37.95	38.79	37.93	38.30	37.78	5,777,500
Nov 19, 2024	38.20	38.56	37.89	37.91	37.40	8,134,100
Nov 18, 2024	38.80	39.17	38.50	38.77	38.25	6,576,900
Nov 15, 2024	39.21	39.74	38.34	38.47	37.95	6,725,300
Nov 14, 2024	39.47	39.63	38.90	39.38	38.85	5,235,700
Nov 13, 2024	38.43	39.35	37.94	39.11	38.58	8,317,600
Nov 12, 2024	39.09	39.36	38.30	38.34	37.82	8,057,400
Nov 11, 2024	38.71	39.10	38.36	38.96	38.43	8,426,700
Nov 8, 2024	38.82	39.19	38.64	38.87	38.35	8,623,300
Nov 7, 2024	39.80	39.80	38.79	38.89	38.36	12,981,500
Nov 6, 2024	39.70	40.54	38.29	40.02	39.48	17,787,000
Nov 5, 2024	39.13	39.59	38.79	39.34	38.81	12,281,800
Nov 4, 2024	38.68	39.42	38.51	39.15	38.62	7,877,000
Nov 1, 2024	38.84	39.12	38.16	38.32	37.80	6,921,500
Oct 31, 2024	38.68	39.08	38.44	38.68	38.16	7,033,800
Oct 30, 2024	38.42	38.85	38.16	38.35	37.83	6,318,600
Oct 29, 2024	38.50	38.69	38.07	38.14	37.63	6,111,100
Oct 28, 2024	38.18	38.88	37.97	38.59	38.07	8,475,500
Oct 25, 2024	39.84	40.02	38.86	39.19	38.66	9,322,100
Oct 24, 2024	39.71	39.86	39.26	39.51	38.98	4,223,100
Oct 23, 2024	39.89	40.02	39.20	39.51	38.98	7,346,500
Oct 22, 2024	40.28	40.44	39.95	40.17	39.63	5,918,700
Oct 21, 2024	40.92	41.06	39.94	40.08	39.54	6,248,200
Oct 18, 2024	40.46	40.69	40.08	40.66	40.11	6,942,900
Oct 17, 2024	40.71	40.91	39.70	40.58	40.03	21,526,000
Oct 16, 2024	41.47	41.61	40.63	40.69	40.14	7,566,400
Oct 15, 2024	41.43	41.84	41.01	41.20	40.64	8,384,900
Oct 14, 2024	42.57	42.92	42.40	42.87	42.29	5,866,100
Oct 11, 2024	42.65	43.30	42.55	42.96	42.38	5,979,100
Oct 10, 2024	42.15	42.99	41.92	42.86	42.28	7,454,900
Oct 9, 2024	41.28	42.13	41.12	41.96	41.39	6,264,600
Oct 8, 2024	41.84	41.96	41.03	41.68	41.12	7,402,600
Oct 7, 2024	42.42	43.03	42.31	42.61	42.03	8,362,700
Oct 4, 2024	42.40	42.54	41.86	42.42	41.85	10,288,300
Oct 3, 2024	40.52	41.91	40.40	41.79	41.23	11,722,800
Oct 2, 2024	40.50	40.73	39.90	40.50	39.95	8,133,200
Oct 1, 2024	38.76	40.15	38.65	39.76	39.22	12,618,700
Sep 30, 2024	38.91	39.51	38.67	39.12	38.59	10,931,400
Sep 27, 2024	38.29	39.06	38.21	38.96	38.43	8,631,700
Sep 26, 2024	39.20	39.40	37.77	37.87	37.36	16,997,600
Sep 25, 2024	40.73	40.89	39.77	39.80	39.26	8,386,600
Sep 24, 2024	41.85	41.88	40.92	41.01	40.46	6,905,000
Sep 23, 2024	40.79	41.49	40.53	41.12	40.56	7,209,800
Sep 20, 2024	40.79	40.89	40.20	40.79	40.24	12,847,500
Sep 19, 2024	41.13	41.43	40.78	40.97	40.42	6,471,500
Sep 18, 2024	40.18	41.10	40.06	40.37	39.82	5,996,600
Sep 17, 2024	39.55	40.56	39.41	40.46	39.91	7,490,700
Sep 16, 2024	39.75	40.18	39.39	39.64	39.10	7,139,000
Sep 13, 2024	0.44 Dividend
Sep 13, 2024	39.78	40.09	39.36	39.45	38.92	8,673,500
Sep 12, 2024	39.95	40.45	39.38	40.01	39.04	8,038,100
Sep 11, 2024	40.25	40.26	39.02	39.93	38.96	10,260,800
Sep 10, 2024	41.40	41.43	40.10	40.23	39.25	7,926,400
Sep 9, 2024	41.50	41.85	41.28	41.40	40.39	7,694,700
Sep 6, 2024	42.10	42.38	41.08	41.34	40.33	6,226,400
Sep 5, 2024	42.65	42.74	41.93	42.08	41.06	5,320,900
Sep 4, 2024	43.20	43.47	42.10	42.24	41.21	6,316,400
Sep 3, 2024	43.96	44.08	42.81	43.02	41.97	6,389,000
Aug 30, 2024	44.54	44.84	44.38	44.78	43.69	5,832,500
Aug 29, 2024	44.94	45.34	44.51	45.00	43.90	4,365,500
Aug 28, 2024	44.29	44.87	44.25	44.59	43.50	3,651,200
Aug 27, 2024	45.06	45.26	44.59	44.65	43.56	3,767,300
Aug 26, 2024	45.50	46.04	45.01	45.14	44.04	5,334,100
Aug 23, 2024	44.00	44.77	43.95	44.70	43.61	4,314,300
Aug 22, 2024	43.95	44.08	43.54	43.67	42.61	4,173,600
Aug 21, 2024	44.51	44.64	43.61	43.84	42.77	5,366,600
Aug 20, 2024	44.99	45.00	43.80	44.04	42.97	6,267,700
Aug 19, 2024	45.26	45.54	45.05	45.19	44.09	5,064,500
Aug 16, 2024	44.97	45.42	44.82	45.09	43.99	4,917,900
Aug 15, 2024	44.74	45.55	44.74	45.44	44.33	5,403,700
Aug 14, 2024	44.80	44.84	44.17	44.49	43.41	5,709,600
Aug 13, 2024	44.76	45.04	44.34	44.64	43.55	6,873,000
Aug 12, 2024	45.12	45.48	44.98	45.33	44.23	4,920,600
Aug 9, 2024	45.01	45.19	44.30	44.92	43.83	6,233,400
Aug 8, 2024	43.77	45.21	43.60	45.11	44.01	8,819,700
Aug 7, 2024	43.52	44.45	43.14	43.17	42.12	11,873,900
Aug 6, 2024	41.54	42.43	41.33	41.98	40.96	8,326,700
Aug 5, 2024	41.44	42.16	40.87	41.48	40.47	12,221,600
Aug 2, 2024	44.64	44.72	42.07	42.79	41.75	12,250,300
Aug 1, 2024	47.12	47.44	44.52	45.06	43.96	11,131,100
Jul 31, 2024	46.89	47.33	46.81	47.03	45.88	6,693,300
Jul 30, 2024	45.63	46.31	45.52	46.17	45.05	5,228,300
Jul 29, 2024	46.50	46.56	45.15	45.69	44.58	5,309,200
Jul 26, 2024	46.14	46.56	45.78	46.34	45.21	4,327,200
Jul 25, 2024	45.63	46.65	45.49	46.28	45.15	4,900,400
Jul 24, 2024	46.31	46.63	45.56	45.58	44.47	5,279,000
Jul 23, 2024	46.54	46.66	45.77	45.96	44.84	6,678,400
Jul 22, 2024	47.50	47.51	46.46	46.80	45.66	5,634,900
Jul 19, 2024	48.40	48.40	47.53	47.74	46.58	4,995,500
Jul 18, 2024	48.38	49.08	48.27	48.46	47.28	4,782,600
Jul 17, 2024	48.43	49.35	48.43	48.65	47.47	7,723,900
Jul 16, 2024	47.69	48.55	47.47	48.24	47.07	6,136,800
Jul 15, 2024	46.95	48.67	46.68	48.05	46.88	8,391,700
Jul 12, 2024	46.79	46.88	46.22	46.48	45.35	4,954,300
Jul 11, 2024	45.95	46.54	45.49	46.42	45.29	6,879,200
Jul 10, 2024	46.10	46.16	45.65	45.91	44.79	5,700,700
Jul 9, 2024	46.10	46.91	45.88	46.06	44.94	6,198,100
Jul 8, 2024	46.59	46.79	45.52	46.52	45.39	11,872,600
Jul 5, 2024	47.97	48.10	46.81	47.03	45.88	6,394,700
Jul 3, 2024	47.98	48.44	47.82	48.11	46.94	3,338,400
Jul 2, 2024	48.15	48.41	47.55	47.77	46.61	4,783,000
Jul 1, 2024	47.70	48.03	47.13	47.73	46.57	4,481,200
Jun 28, 2024	47.50	47.62	46.94	47.40	46.25	7,931,400
Jun 27, 2024	47.13	47.21	46.74	47.01	45.87	3,620,100
Jun 26, 2024	47.36	47.41	46.38	46.72	45.58	5,120,900
Jun 25, 2024	47.56	47.57	47.01	47.37	46.22	6,857,500
Jun 24, 2024	46.06	47.99	46.01	47.64	46.48	8,375,900
Jun 21, 2024	46.27	46.29	45.60	45.82	44.70	12,610,900
Jun 20, 2024	45.64	46.29	45.41	45.99	44.87	5,368,200
Jun 18, 2024	45.84	46.47	45.59	45.65	44.54	5,011,700
Jun 17, 2024	45.50	45.81	45.15	45.76	44.65	5,577,700
Jun 14, 2024	0.35 Dividend
Jun 14, 2024	45.75	45.75	45.00	45.56	44.45	6,809,800
Jun 13, 2024	46.62	46.70	45.67	45.76	44.30	7,572,700
Jun 12, 2024	47.79	47.85	46.56	46.85	45.36	5,105,200
Jun 11, 2024	46.84	47.33	46.47	47.29	45.79	4,211,100
Jun 10, 2024	46.85	47.46	46.53	47.12	45.62	6,608,300
Jun 7, 2024	46.45	47.17	46.25	46.79	45.30	6,467,600
Jun 6, 2024	46.54	46.89	46.32	46.76	45.27	4,095,100
Jun 5, 2024	46.76	46.88	46.33	46.62	45.14	5,293,700
Jun 4, 2024	46.55	46.71	45.90	46.65	45.17	7,669,700
Jun 3, 2024	48.79	48.84	46.93	47.08	45.58	8,211,700
May 31, 2024	47.74	49.08	47.65	49.08	47.52	15,249,200
May 30, 2024	47.19	47.69	47.19	47.59	46.08	6,069,000
May 29, 2024	48.66	48.72	46.56	47.19	45.69	10,321,600
May 28, 2024	48.37	48.97	48.35	48.91	47.35	5,336,400
May 24, 2024	48.48	48.68	48.02	48.15	46.62	4,039,100
May 23, 2024	49.17	49.34	48.13	48.23	46.70	4,533,400
May 22, 2024	49.31	49.39	48.45	48.80	47.25	5,115,300
May 21, 2024	49.80	50.24	49.66	49.77	48.19	3,800,400
May 20, 2024	49.64	50.07	49.57	50.02	48.43	4,826,000
May 17, 2024	49.42	49.79	49.09	49.62	48.04	4,691,700
May 16, 2024	49.93	50.07	49.21	49.24	47.67	5,312,500
May 15, 2024	49.62	49.81	48.69	49.71	48.13	5,742,200

COP ConocoPhillips

92.57

-1.70%

APA APA Corporation

18.17

-1.57%

FANG Diamondback Energy, Inc.

144.82

-0.92%

CTRA Coterra Energy Inc.

24.98

+0.89%

OXY Occidental Petroleum Corporation

43.82

-1.28%

EOG EOG Resources, Inc.

115.59

-0.91%

EQT EQT Corporation

56.36

+0.28%

PR Permian Resources Corporation

13.80

-1.08%

CNQ Canadian Natural Resources Limited

31.41

-2.54%

CIVI Civitas Resources, Inc.

31.09

-2.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Devon Energy Corporation (DVN)

Related Tickers