DVN - DEVON ENERGY CORP/DE
44.23
-1.550 -3.504%
Share volume: 22,821,023
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$45.78
-1.55
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $43.34 | $43.34 | $44.27 | $44.27 | $41.92 | $41.92 | $44.23 | $44.23 | 22,821,023 | $22,572,431.00 |
| 04-16-2026 | $45.25 | $45.25 | $46.31 | $46.31 | $45.19 | $45.19 | $45.78 | $45.78 | 7,603,960 | $7,603,960.00 |
| 04-15-2026 | $45.05 | $45.05 | $45.69 | $45.69 | $44.73 | $44.73 | $45.23 | $45.23 | 7,743,728 | $7,743,728.00 |
| 04-14-2026 | $46.63 | $46.63 | $46.85 | $46.85 | $44.92 | $44.92 | $45.25 | $45.25 | 12,501,440 | $12,501,440.00 |
| 04-13-2026 | $48.33 | $48.33 | $48.64 | $48.64 | $46.82 | $46.82 | $47.27 | $47.27 | 10,285,733 | $10,285,733.00 |
| 04-10-2026 | $47.63 | $47.63 | $48.08 | $48.08 | $46.98 | $46.98 | $47.79 | $47.79 | 10,332,150 | $10,332,150.00 |
| 04-09-2026 | $48.15 | $48.15 | $49.11 | $49.11 | $47.60 | $47.60 | $47.88 | $47.88 | 13,745,456 | $13,745,456.00 |
| 04-08-2026 | $46.27 | $46.27 | $48.10 | $48.10 | $45.10 | $45.10 | $47.91 | $47.91 | 18,024,961 | $18,024,961.00 |
| 04-07-2026 | $49.96 | $49.96 | $50.79 | $50.79 | $49.60 | $49.60 | $49.95 | $49.95 | 12,451,035 | $12,451,035.00 |
| 04-06-2026 | $49.60 | $49.60 | $49.88 | $49.88 | $49.16 | $49.16 | $49.65 | $49.65 | 9,362,227 | $9,362,227.00 |