The highest closing price for Devon Energy (DVN) last month was $37.47, on March 26. It was up 3.2% for the month. The latest price is $28.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $36.56 | $37.65 | $36.54 | $37.40 | 7,085,000 |
March 28 2025 | $36.79 | $36.99 | $36.46 | $36.76 | 4,324,400 |
March 27 2025 | $37.29 | $37.49 | $36.69 | $36.88 | 5,118,700 |
March 26 2025 | $37.42 | $37.85 | $37.20 | $37.47 | 7,504,800 |
March 25 2025 | $37.26 | $37.77 | $36.83 | $36.97 | 5,934,100 |
March 24 2025 | $36.25 | $37.20 | $36.12 | $36.96 | 5,722,200 |
March 21 2025 | $35.97 | $36.28 | $35.77 | $36.15 | 12,728,200 |
March 20 2025 | $35.75 | $36.34 | $35.55 | $36.13 | 6,915,800 |
March 19 2025 | $35.28 | $36.45 | $35.25 | $36.05 | 10,658,200 |
March 18 2025 | $35.66 | $35.91 | $34.82 | $35.37 | 7,292,700 |
March 17 2025 | $34.63 | $35.38 | $34.63 | $35.11 | 7,567,000 |
March 14 2025 | $33.61 | $34.58 | $33.44 | $34.55 | 8,375,800 |
March 13 2025 | $34.15 | $34.34 | $33.18 | $33.55 | 9,821,128 |
March 12 2025 | $34.29 | $35.03 | $34.04 | $34.50 | 7,621,612 |
March 11 2025 | $34.35 | $34.93 | $33.77 | $34.17 | 8,721,885 |
March 10 2025 | $34.45 | $34.73 | $33.29 | $33.97 | 10,579,000 |
March 07 2025 | $33.95 | $34.96 | $33.85 | $34.46 | 10,540,910 |
March 06 2025 | $33.26 | $33.93 | $32.87 | $33.63 | 8,651,614 |
March 05 2025 | $33.36 | $33.62 | $32.47 | $33.42 | 14,135,330 |
March 04 2025 | $33.56 | $34.72 | $32.86 | $34.01 | 14,139,150 |
March 03 2025 | $36.23 | $36.38 | $33.59 | $34.17 | 13,946,030 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
