Devon Energy (DVN) went public on March 17, 1992, when it opened at a split-adjusted price of $2.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $37.72 | $37.90 | $30.39 | $31.24 | 214,860,909 |
November 2024 | $38.59 | $40.28 | $37.04 | $37.71 | 169,950,207 |
October 2024 | $38.51 | $43.02 | $37.73 | $38.43 | 189,515,218 |
September 2024 | $43.20 | $43.31 | $37.52 | $38.87 | 165,856,820 |
August 2024 | $46.30 | $46.61 | $40.16 | $44.00 | 146,819,026 |
July 2024 | $46.87 | $48.49 | $44.37 | $46.21 | 130,688,713 |
June 2024 | $47.58 | $47.62 | $44.22 | $46.58 | 122,519,403 |
May 2024 | $49.69 | $50.95 | $45.40 | $47.86 | 142,546,594 |
April 2024 | $49.65 | $53.72 | $49.07 | $49.91 | 151,507,396 |
March 2024 | $42.94 | $49.04 | $42.58 | $48.93 | 159,880,254 |
February 2024 | $40.85 | $43.40 | $39.10 | $42.56 | 157,480,439 |
January 2024 | $44.07 | $45.74 | $39.14 | $40.59 | 179,893,775 |
December 2023 | $42.60 | $45.35 | $40.77 | $43.76 | 199,107,073 |
November 2023 | $44.61 | $45.50 | $41.25 | $42.69 | 176,469,488 |
October 2023 | $45.39 | $48.25 | $40.43 | $44.21 | 198,245,985 |
September 2023 | $48.81 | $51.21 | $43.77 | $45.28 | 197,323,908 |
August 2023 | $50.44 | $50.71 | $45.55 | $48.03 | 175,100,533 |
July 2023 | $45.45 | $50.97 | $43.90 | $50.76 | 151,619,362 |
June 2023 | $42.91 | $47.64 | $42.61 | $45.44 | 186,583,435 |
May 2023 | $48.82 | $49.80 | $42.52 | $42.72 | 186,856,629 |
April 2023 | $49.49 | $52.07 | $47.63 | $49.51 | 138,423,650 |
March 2023 | $48.98 | $52.00 | $40.80 | $46.90 | 255,327,652 |
February 2023 | $56.94 | $58.62 | $47.74 | $49.07 | 241,826,549 |
January 2023 | $55.27 | $60.94 | $51.34 | $57.56 | 146,486,877 |
December 2022 | $61.95 | $62.73 | $53.30 | $55.98 | 190,546,832 |
