The closing price for Devon Energy (DVN) last month was $34.10, on Friday. It was up 2.2% for the month. The latest price is $34.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $35.00 | $35.03 | $33.79 | $34.10 | 8,387,800 |
January 30 2025 | $35.36 | $35.40 | $34.76 | $35.05 | 6,101,900 |
January 29 2025 | $34.85 | $35.23 | $34.47 | $35.07 | 7,126,600 |
January 28 2025 | $35.68 | $35.68 | $34.55 | $34.88 | 6,961,200 |
January 27 2025 | $36.00 | $36.47 | $35.13 | $35.33 | 9,972,000 |
January 24 2025 | $36.73 | $36.75 | $35.76 | $35.96 | 7,202,300 |
January 23 2025 | $36.70 | $37.22 | $36.31 | $36.45 | 6,550,300 |
January 22 2025 | $36.71 | $37.20 | $36.43 | $36.46 | 7,971,600 |
January 21 2025 | $37.50 | $37.65 | $36.42 | $36.73 | 13,092,100 |
January 17 2025 | $38.19 | $38.63 | $37.72 | $37.95 | 9,359,800 |
January 16 2025 | $38.03 | $38.64 | $37.92 | $38.42 | 8,471,200 |
January 15 2025 | $37.69 | $38.73 | $37.37 | $38.43 | 15,331,700 |
January 14 2025 | $36.62 | $37.39 | $36.53 | $37.18 | 9,395,600 |
January 13 2025 | $36.39 | $37.52 | $36.35 | $36.77 | 12,201,100 |
January 10 2025 | $36.25 | $36.88 | $35.65 | $35.99 | 14,356,720 |
January 08 2025 | $34.46 | $35.20 | $34.36 | $35.15 | 10,936,930 |
January 07 2025 | $34.04 | $35.10 | $34.00 | $34.69 | 11,021,730 |
January 06 2025 | $34.17 | $34.87 | $33.68 | $33.75 | 12,626,870 |
January 03 2025 | $33.69 | $34.03 | $33.35 | $33.93 | 8,817,888 |
January 02 2025 | $33.37 | $33.93 | $33.15 | $33.40 | 10,072,150 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
