DVN - DEVON ENERGY CORP/DE
34.41
0.200 0.581%
Share volume: 8,502,453
Last Updated: 03-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$34.21
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $34.60 | $34.60 | $35.18 | $35.18 | $34.02 | $34.02 | $34.41 | $34.41 | 8,502,453 | $8,502,453.00 |
| 03-10-2025 | $34.70 | $34.70 | $34.98 | $34.98 | $33.53 | $33.53 | $34.21 | $34.21 | 10,579,002 | $10,579,002.00 |
| 03-07-2025 | $34.19 | $34.19 | $35.21 | $35.21 | $34.09 | $34.09 | $34.71 | $34.71 | 10,540,909 | $10,540,909.00 |
| 03-06-2025 | $33.50 | $33.50 | $34.18 | $34.18 | $33.11 | $33.11 | $33.87 | $33.87 | 8,651,614 | $8,651,614.00 |
| 03-05-2025 | $33.60 | $33.60 | $33.86 | $33.86 | $32.71 | $32.71 | $33.66 | $33.66 | 14,135,326 | $14,135,326.00 |
| 03-04-2025 | $33.80 | $33.80 | $34.97 | $34.97 | $33.10 | $33.10 | $34.25 | $34.25 | 14,139,147 | $14,139,147.00 |
| 03-03-2025 | $36.49 | $36.49 | $36.64 | $36.64 | $33.84 | $33.84 | $34.41 | $34.41 | 13,946,032 | $13,946,032.00 |
| 02-28-2025 | $35.52 | $35.52 | $36.28 | $36.28 | $35.21 | $35.21 | $36.22 | $36.22 | 9,073,133 | $9,020,944.00 |
| 02-27-2025 | $35.70 | $35.70 | $36.69 | $36.69 | $35.39 | $35.39 | $35.88 | $35.88 | 7,400,643 | $7,400,643.00 |
| 02-26-2025 | $35.83 | $35.83 | $36.21 | $36.21 | $35.28 | $35.28 | $35.46 | $35.46 | 8,136,314 | $8,136,314.00 |