Devon Energy (NY:DVN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2025	29.24	29.24	28.09	28.73	10,647,216	+0.50(+1.77%)
Apr 11, 2025	27.80	28.43	26.76	28.23	12,107,680	+0.48(+1.73%)
Apr 10, 2025	29.81	30.05	27.13	27.75	16,785,488	-3.32(-10.69%)
Apr 09, 2025	26.05	31.54	25.89	31.07	21,597,636	+4.27(+15.93%)
Apr 08, 2025	29.42	29.68	26.41	26.80	17,710,468	-1.81(-6.33%)
Apr 07, 2025	28.04	29.96	27.14	28.61	19,137,534	-0.70(-2.39%)
Apr 04, 2025	32.00	32.29	29.06	29.31	23,073,662	-3.85(-11.61%)
Apr 03, 2025	35.41	35.91	33.04	33.16	16,225,370	-4.76(-12.55%)
Apr 02, 2025	37.04	37.96	37.04	37.92	5,346,204	+0.35(+0.93%)
Apr 01, 2025	37.50	37.60	36.82	37.57	5,570,938	+0.17(+0.45%)
Mar 31, 2025	36.56	37.65	36.54	37.40	7,083,243	+0.64(+1.74%)
Mar 28, 2025	36.79	36.99	36.46	36.76	4,324,354	-0.12(-0.33%)
Mar 27, 2025	37.29	37.49	36.69	36.88	5,117,519	-0.59(-1.57%)
Mar 26, 2025	37.42	37.85	37.20	37.47	7,509,899	+0.50(+1.35%)
Mar 25, 2025	37.26	37.77	36.83	36.97	5,933,841	+0.01(+0.03%)
Mar 24, 2025	36.25	37.20	36.12	36.96	5,721,134	+0.81(+2.24%)
Mar 21, 2025	35.97	36.28	35.77	36.15	12,728,413	+0.02(+0.06%)
Mar 20, 2025	35.75	36.34	35.55	36.13	6,914,553	+0.08(+0.22%)
Mar 19, 2025	35.28	36.45	35.25	36.05	10,654,994	+0.68(+1.92%)
Mar 18, 2025	35.66	35.91	34.83	35.37	7,292,635	+0.26(+0.74%)
Mar 17, 2025	34.63	35.38	34.63	35.11	7,566,501	+0.56(+1.62%)
Mar 14, 2025	33.61	34.58	33.44	34.55	8,375,827	+1.00(+2.98%)
Mar 13, 2025	34.15	34.34	33.18	33.55	9,890,879	-0.95(-2.76%)
Mar 12, 2025	34.29	35.03	34.04	34.50	7,670,344	+0.34(+0.99%)
Mar 11, 2025	34.35	34.93	33.77	34.17	8,784,427	+0.20(+0.58%)
Mar 10, 2025	34.45	34.73	33.29	33.97	10,649,200	-0.50(-1.44%)
Mar 07, 2025	33.95	34.96	33.85	34.46	10,616,329	+0.83(+2.48%)
Mar 06, 2025	33.26	33.93	32.87	33.63	8,731,259	+0.21(+0.62%)
Mar 05, 2025	33.36	33.62	32.47	33.42	14,234,295	-0.59(-1.72%)
Mar 04, 2025	33.56	34.72	32.86	34.01	14,235,384	-0.16(-0.47%)
Mar 03, 2025	36.23	36.38	33.59	34.17	14,043,916	-1.80(-5.00%)
Feb 28, 2025	35.27	36.02	34.96	35.96	9,138,066	+0.34(+0.95%)
Feb 27, 2025	35.45	36.43	35.14	35.63	7,452,922	+0.42(+1.18%)
Feb 26, 2025	35.58	35.95	35.03	35.21	8,186,429	-0.42(-1.17%)
Feb 25, 2025	36.98	36.98	35.53	35.63	11,008,227	-1.42(-3.83%)
Feb 24, 2025	37.32	37.39	36.64	37.05	7,857,194	-0.18(-0.48%)
Feb 21, 2025	37.98	38.38	37.08	37.22	11,628,764	-1.05(-2.75%)
Feb 20, 2025	37.78	38.60	37.44	38.28	11,458,699	+0.97(+2.61%)
Feb 19, 2025	35.94	38.37	35.94	37.30	22,068,526	+2.67(+7.71%)
Feb 18, 2025	34.74	35.25	34.13	34.63	10,300,286	+0.24(+0.69%)
Feb 14, 2025	34.22	34.95	34.19	34.39	9,131,642	+0.42(+1.23%)
Feb 13, 2025	33.71	33.98	33.30	33.98	7,272,102	+0.25(+0.74%)
Feb 12, 2025	34.60	34.98	33.58	33.73	8,797,851	-1.14(-3.27%)
Feb 11, 2025	34.19	35.16	34.10	34.87	9,555,126	+0.85(+2.51%)
Feb 10, 2025	33.30	34.23	33.24	34.02	8,760,370	+1.10(+3.35%)
Feb 07, 2025	33.30	33.49	32.88	32.91	5,601,865	-0.27(-0.81%)
Feb 06, 2025	34.24	34.36	32.79	33.18	8,967,259	-0.71(-2.11%)
Feb 05, 2025	34.01	34.12	33.53	33.90	7,646,142	-0.28(-0.81%)
Feb 04, 2025	33.09	34.35	32.97	34.18	7,096,702	+0.67(+1.99%)