Devon Energy (DVN) went public on March 17, 1992, when it opened at a split-adjusted price of $2.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $36.23 | $36.38 | $32.47 | $34.55 | 106,532,469 |
February 2025 | $33.94 | $38.60 | $32.79 | $35.96 | 180,490,687 |
January 2025 | $33.13 | $38.45 | $32.91 | $33.86 | 195,962,544 |
December 2024 | $37.45 | $37.63 | $30.17 | $32.50 | 255,936,774 |
November 2024 | $38.32 | $39.99 | $36.78 | $37.44 | 169,950,207 |
October 2024 | $38.24 | $42.71 | $37.46 | $38.16 | 189,515,218 |
September 2024 | $42.89 | $43.01 | $37.26 | $38.59 | 165,856,820 |
August 2024 | $45.97 | $46.28 | $39.87 | $43.69 | 146,819,026 |
July 2024 | $46.54 | $48.14 | $44.05 | $45.88 | 130,688,713 |
June 2024 | $47.24 | $47.29 | $43.91 | $46.25 | 122,519,403 |
May 2024 | $49.34 | $50.59 | $45.07 | $47.52 | 142,546,594 |
April 2024 | $49.30 | $53.34 | $48.72 | $49.55 | 151,507,396 |
March 2024 | $42.64 | $48.69 | $42.28 | $48.58 | 159,880,254 |
February 2024 | $40.56 | $43.09 | $38.82 | $42.26 | 157,480,439 |
January 2024 | $43.76 | $45.42 | $38.86 | $40.31 | 179,893,775 |
December 2023 | $42.30 | $45.02 | $40.48 | $43.45 | 199,107,073 |
November 2023 | $44.30 | $45.17 | $40.96 | $42.38 | 176,469,488 |
October 2023 | $45.07 | $47.91 | $40.14 | $43.89 | 198,245,985 |
September 2023 | $48.46 | $50.84 | $43.46 | $44.96 | 197,323,908 |
August 2023 | $50.09 | $50.35 | $45.22 | $47.69 | 175,100,533 |
July 2023 | $45.13 | $50.61 | $43.59 | $50.40 | 151,619,362 |
June 2023 | $42.61 | $47.30 | $42.30 | $45.12 | 186,583,435 |
May 2023 | $48.48 | $49.44 | $42.22 | $42.41 | 186,856,629 |
April 2023 | $49.14 | $51.70 | $47.29 | $49.16 | 138,423,650 |
March 2023 | $48.64 | $51.63 | $40.51 | $46.56 | 255,327,652 |
