NYSE, DVN End of Day and Historical Stock Data [Devon Energy Corp]

27 Jun 2025

LAST: 32.25	CHANGE: 0.23	OPEN: 32.40	HIGH: 32.51	ASK: 0.00	VOLUME: 6.35M
LAST: 32.25	CHG(%): 0.71	PREV: 32.48	LOW: 32.00	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	33.80	34.09	33.58	33.98	2.59M
14 Aug 25	33.43	33.90	33.04	33.85	4.72M
13 Aug 25	33.24	33.62	32.95	33.62	5.82M
12 Aug 25	32.98	33.75	32.74	33.32	5.76M
11 Aug 25	33.27	33.57	32.55	32.87	8.54M
08 Aug 25	32.65	33.54	32.36	33.28	9.27M
07 Aug 25	33.09	33.67	32.29	32.39	10.94M
06 Aug 25	33.00	33.86	32.14	32.45	15.78M
05 Aug 25	32.04	32.44	31.65	32.31	9.81M
04 Aug 25	31.90	32.28	31.68	31.94	7.85M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

32.25