Historical Prices for Devon Energy (NYSE:DVN)

Devon Energy (DVN)

33.10 -0.78 (-2.30%)

Company Profile

Devon Energy is an independent energy company engaged in the exploration, development, and production of oil and natural gas. The company primarily operates in key resource areas across the United States, focusing on the efficient extraction of hydrocarbons from both conventional and unconventional reserves. Devon leverages advanced technologies and innovative practices to optimize its operations, emphasizing sustainability and environmental stewardship. In addition to its upstream activities, the company actively manages its portfolio to enhance shareholder value through strategic investments and partnerships in energy markets.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	34.00	34.25	33.39	33.88	10,477,220	33.88
12/12/2024	34.70	34.75	33.88	34.13	11,936,710	34.13
12/11/2024	34.92	34.93	34.53	34.76	10,366,533	34.76
12/10/2024	35.69	35.76	34.69	34.73	8,883,260	34.73
12/09/2024	35.40	35.91	34.85	35.51	11,707,433	35.51
12/06/2024	35.89	35.90	34.76	34.99	13,002,533	34.99
12/05/2024	36.29	36.65	35.92	35.96	10,300,950	35.96
12/04/2024	37.60	37.61	36.04	36.29	13,005,612	36.29
12/03/2024	37.92	37.99	37.26	37.58	7,313,341	37.58
12/02/2024	37.96	38.15	37.15	37.61	7,835,738	37.61
11/29/2024	38.00	38.20	37.86	37.95	3,241,043	37.95
11/27/2024	37.78	38.37	37.78	37.84	6,298,490	37.84
11/26/2024	38.12	38.28	37.28	37.71	10,081,972	37.71
11/25/2024	39.46	39.58	38.21	38.27	11,961,306	38.27
11/22/2024	38.65	39.65	38.61	39.45	7,465,207	39.45
11/21/2024	38.55	38.99	38.40	38.70	7,164,726	38.70
11/20/2024	37.95	38.79	37.93	38.30	5,776,240	38.30
11/19/2024	38.20	38.56	37.89	37.91	8,017,323	37.91
11/18/2024	38.80	39.17	38.50	38.77	6,574,413	38.77
11/15/2024	39.21	39.74	38.34	38.47	6,725,335	38.47
11/14/2024	39.47	39.63	38.90	39.38	5,235,020	39.38
11/13/2024	38.43	39.35	37.94	39.11	8,328,959	39.11
11/12/2024	39.09	39.36	38.30	38.34	8,051,154	38.34
11/11/2024	38.71	39.10	38.36	38.96	8,425,422	38.96
11/08/2024	38.82	39.19	38.64	38.87	8,623,275	38.87
11/07/2024	39.80	39.80	38.79	38.89	12,975,479	38.89
11/06/2024	39.70	40.54	38.29	40.02	17,779,126	40.02
11/05/2024	39.13	39.59	38.79	39.34	12,260,243	39.34
11/04/2024	38.68	39.42	38.51	39.15	7,874,071	39.15
11/01/2024	38.84	39.12	38.16	38.32	6,921,543	38.32
10/31/2024	38.68	39.08	38.44	38.68	7,033,011	38.68
10/30/2024	38.42	38.85	38.16	38.35	6,374,744	38.35
10/29/2024	38.50	38.69	38.07	38.14	6,110,018	38.14
10/28/2024	38.18	38.88	37.97	38.59	8,473,663	38.59
10/25/2024	39.83	40.02	38.86	39.19	9,322,188	39.19
10/24/2024	39.71	39.86	39.26	39.51	4,221,303	39.51
10/23/2024	39.89	40.02	39.20	39.51	7,346,247	39.51
10/22/2024	40.28	40.44	39.95	40.17	5,918,399	40.17
10/21/2024	40.92	41.06	39.94	40.08	6,247,704	40.08
10/18/2024	40.46	40.69	40.08	40.66	6,942,938	40.66
10/17/2024	40.71	40.91	39.70	40.58	21,524,362	40.58
10/16/2024	41.47	41.61	40.63	40.69	7,564,018	40.69
10/15/2024	41.43	41.84	41.01	41.20	8,383,807	41.20
10/14/2024	42.57	42.91	42.40	42.87	5,861,389	42.87
10/11/2024	42.65	43.30	42.55	42.96	5,979,140	42.96
10/10/2024	42.15	42.99	41.92	42.86	7,454,373	42.86
10/09/2024	41.28	42.13	41.12	41.96	6,264,119	41.96
10/08/2024	41.84	41.96	41.03	41.68	7,399,292	41.68
10/07/2024	42.42	43.03	42.31	42.61	8,378,932	42.61
10/04/2024	42.40	42.54	41.86	42.42	10,288,767	42.42
10/03/2024	40.52	41.91	40.40	41.79	11,706,720	41.79
10/02/2024	40.50	40.73	39.90	40.50	8,131,415	40.50
10/01/2024	38.76	40.15	38.65	39.76	12,615,543	39.76
9/30/2024	38.91	39.51	38.66	39.12	10,933,624	39.12
9/27/2024	38.29	39.06	38.21	38.96	8,631,772	38.96
9/26/2024	39.20	39.40	37.77	37.87	16,985,125	37.87
9/25/2024	40.73	40.89	39.77	39.80	8,381,523	39.80
9/24/2024	41.85	41.88	40.91	41.01	6,904,633	41.01
9/23/2024	40.79	41.49	40.53	41.12	7,209,116	41.12
9/20/2024	40.79	40.89	40.20	40.79	12,847,534	40.79
9/19/2024	41.13	41.43	40.78	40.97	6,470,160	40.97
9/18/2024	40.18	41.10	40.06	40.37	5,997,390	40.37
9/17/2024	39.55	40.56	39.41	40.46	7,489,976	40.46
9/16/2024	39.75	40.18	39.38	39.64	7,138,493	39.64