The highest closing price for Devon Energy (DVN) last month was $38.55, on February 20. It was up 6% for the month. The latest price is $34.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $35.52 | $36.28 | $35.21 | $36.22 | 9,073,133 |
February 27 2025 | $35.70 | $36.69 | $35.39 | $35.88 | 7,400,643 |
February 26 2025 | $35.83 | $36.21 | $35.28 | $35.46 | 8,136,314 |
February 25 2025 | $37.24 | $37.24 | $35.79 | $35.88 | 10,935,570 |
February 24 2025 | $37.59 | $37.66 | $36.90 | $37.31 | 7,804,344 |
February 21 2025 | $38.25 | $38.65 | $37.35 | $37.49 | 11,546,140 |
February 20 2025 | $38.05 | $38.88 | $37.71 | $38.55 | 11,384,110 |
February 19 2025 | $36.20 | $38.64 | $36.20 | $37.57 | 21,954,150 |
February 18 2025 | $34.99 | $35.50 | $34.37 | $34.88 | 10,239,850 |
February 14 2025 | $34.46 | $35.20 | $34.43 | $34.64 | 9,066,767 |
February 13 2025 | $33.95 | $34.22 | $33.54 | $34.22 | 7,229,436 |
February 12 2025 | $34.85 | $35.23 | $33.82 | $33.97 | 8,740,960 |
February 11 2025 | $34.43 | $35.41 | $34.34 | $35.12 | 9,504,084 |
February 10 2025 | $33.54 | $34.47 | $33.48 | $34.26 | 8,701,711 |
February 07 2025 | $33.54 | $33.73 | $33.12 | $33.15 | 5,509,819 |
February 06 2025 | $34.49 | $34.61 | $33.02 | $33.42 | 8,907,062 |
February 05 2025 | $34.25 | $34.37 | $33.77 | $34.14 | 7,592,821 |
February 04 2025 | $33.33 | $34.60 | $33.21 | $34.42 | 7,057,173 |
February 03 2025 | $34.18 | $34.19 | $33.39 | $33.75 | 9,706,600 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
