The highest closing price for Devon Energy (DVN) last month was $39.76, on November 6. It was down 2.3% for the month. The latest price is $33.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $37.76 | $37.95 | $37.62 | $37.71 | 3,241,041 |
November 27 2024 | $37.54 | $38.13 | $37.54 | $37.60 | 6,298,289 |
November 26 2024 | $37.87 | $38.03 | $37.04 | $37.47 | 10,083,200 |
November 25 2024 | $39.21 | $39.32 | $37.96 | $38.02 | 11,970,160 |
November 22 2024 | $38.40 | $39.39 | $38.36 | $39.20 | 7,465,197 |
November 21 2024 | $38.30 | $38.74 | $38.15 | $38.45 | 7,169,039 |
November 20 2024 | $37.71 | $38.54 | $37.69 | $38.05 | 5,777,482 |
November 19 2024 | $37.95 | $38.31 | $37.65 | $37.67 | 8,134,087 |
November 18 2024 | $38.55 | $38.92 | $38.25 | $38.52 | 6,576,903 |
November 15 2024 | $38.96 | $39.48 | $38.09 | $38.22 | 6,725,321 |
November 14 2024 | $39.22 | $39.37 | $38.64 | $39.13 | 5,235,710 |
November 13 2024 | $38.18 | $39.10 | $37.70 | $38.86 | 8,317,589 |
November 12 2024 | $38.84 | $39.10 | $38.05 | $38.09 | 8,057,415 |
November 11 2024 | $38.46 | $38.85 | $38.11 | $38.71 | 8,426,671 |
November 08 2024 | $38.57 | $38.94 | $38.39 | $38.62 | 8,623,251 |
November 07 2024 | $39.54 | $39.54 | $38.54 | $38.64 | 12,981,480 |
November 06 2024 | $39.44 | $40.28 | $38.04 | $39.76 | 17,787,029 |
November 05 2024 | $38.88 | $39.33 | $38.54 | $39.09 | 12,281,820 |
November 04 2024 | $38.43 | $39.17 | $38.26 | $38.90 | 7,877,006 |
November 01 2024 | $38.59 | $38.87 | $37.91 | $38.07 | 6,921,517 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
