DVN - DEVON ENERGY CORP/DE
44
-0.950 -2.159%
Share volume: 16,417,814
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$44.95
-0.95
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $45.25 | $45.25 | $45.47 | $45.47 | $43.62 | $43.62 | $44.00 | $44.00 | 16,417,814 | $16,417,814.00 |
| 03-02-2026 | $45.56 | $45.56 | $45.56 | $45.56 | $43.82 | $43.82 | $44.95 | $44.95 | 16,801,940 | $16,801,940.00 |
| 02-27-2026 | $43.31 | $43.31 | $43.79 | $43.79 | $42.70 | $42.70 | $43.53 | $43.53 | 9,521,430 | $9,521,430.00 |
| 02-26-2026 | $42.15 | $42.15 | $43.32 | $43.32 | $41.74 | $41.74 | $42.66 | $42.66 | 8,897,189 | $8,897,189.00 |
| 02-25-2026 | $43.45 | $43.45 | $43.50 | $43.50 | $42.23 | $42.23 | $42.62 | $42.62 | 6,757,720 | $6,757,720.00 |
| 02-24-2026 | $43.83 | $43.83 | $43.84 | $43.84 | $42.72 | $42.72 | $43.28 | $43.28 | 9,065,320 | $9,065,320.00 |
| 02-23-2026 | $44.40 | $44.40 | $44.96 | $44.96 | $43.54 | $43.54 | $43.67 | $43.67 | 8,751,069 | $8,751,069.00 |
| 02-20-2026 | $44.34 | $44.34 | $44.71 | $44.71 | $43.85 | $43.85 | $44.39 | $44.39 | 14,057,628 | $14,057,628.00 |
| 02-19-2026 | $44.88 | $44.88 | $46.15 | $46.15 | $44.33 | $44.33 | $44.66 | $44.66 | 12,672,474 | $12,672,474.00 |
| 02-18-2026 | $44.50 | $44.50 | $45.32 | $45.32 | $43.55 | $43.55 | $44.44 | $44.44 | 14,979,161 | $14,979,161.00 |