The highest closing price for Devon Energy (DVN) last month was $37.37, on December 2. It was down 13.2% for the month. The latest price is $35.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $31.95 | $32.78 | $31.89 | $32.73 | 10,409,840 |
December 30 2024 | $31.26 | $32.23 | $31.11 | $31.97 | 12,334,280 |
December 27 2024 | $31.09 | $31.59 | $30.99 | $31.20 | 9,097,644 |
December 26 2024 | $31.24 | $31.30 | $30.90 | $31.11 | 9,003,279 |
December 24 2024 | $30.99 | $31.28 | $30.56 | $31.24 | 5,806,566 |
December 23 2024 | $30.71 | $31.09 | $30.52 | $30.98 | 11,098,850 |
December 20 2024 | $30.45 | $31.13 | $30.39 | $30.77 | 34,647,848 |
December 19 2024 | $31.45 | $31.66 | $30.49 | $30.52 | 15,241,450 |
December 18 2024 | $32.10 | $32.36 | $31.07 | $31.10 | 13,828,360 |
December 17 2024 | $32.18 | $32.37 | $31.85 | $32.17 | 14,450,820 |
December 16 2024 | $33.75 | $33.75 | $32.56 | $32.59 | 15,130,660 |
December 13 2024 | $34.00 | $34.25 | $33.39 | $33.88 | 10,477,200 |
December 12 2024 | $34.48 | $34.53 | $33.66 | $33.91 | 11,943,730 |
December 11 2024 | $34.70 | $34.70 | $34.31 | $34.54 | 10,382,720 |
December 10 2024 | $35.46 | $35.53 | $34.47 | $34.51 | 8,887,360 |
December 09 2024 | $35.17 | $35.68 | $34.63 | $35.28 | 11,704,120 |
December 06 2024 | $35.66 | $35.67 | $34.54 | $34.76 | 13,002,510 |
December 05 2024 | $36.06 | $36.41 | $35.69 | $35.73 | 10,313,150 |
December 04 2024 | $37.36 | $37.37 | $35.81 | $36.06 | 13,021,740 |
December 03 2024 | $37.68 | $37.75 | $37.02 | $37.34 | 7,316,775 |
December 02 2024 | $37.72 | $37.90 | $36.91 | $37.37 | 7,837,872 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
