Devon Energy (DVN) went public on March 17, 1992, when it opened at a split-adjusted price of $2.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $38.84 | $40.54 | $37.89 | $39.45 | 137,327,818 |
October 2024 | $38.76 | $43.30 | $37.97 | $38.68 | 189,510,800 |
September 2024 | $43.48 | $43.60 | $37.77 | $39.12 | 165,852,926 |
August 2024 | $46.60 | $46.91 | $40.42 | $44.29 | 146,819,026 |
July 2024 | $47.18 | $48.80 | $44.66 | $46.51 | 130,688,713 |
June 2024 | $47.88 | $47.93 | $44.51 | $46.88 | 122,519,403 |
May 2024 | $50.01 | $51.28 | $45.69 | $48.17 | 142,546,594 |
April 2024 | $49.97 | $54.07 | $49.39 | $50.23 | 151,507,396 |
March 2024 | $43.22 | $49.36 | $42.86 | $49.25 | 159,880,254 |
February 2024 | $41.12 | $43.68 | $39.35 | $42.84 | 157,480,439 |
January 2024 | $44.36 | $46.04 | $39.39 | $40.86 | 179,893,775 |
December 2023 | $42.88 | $45.64 | $41.04 | $44.05 | 199,107,073 |
November 2023 | $44.90 | $45.79 | $41.52 | $42.97 | 176,469,488 |
October 2023 | $45.69 | $48.57 | $40.69 | $44.49 | 198,245,985 |
September 2023 | $49.13 | $51.54 | $44.05 | $45.57 | 197,323,908 |
August 2023 | $50.77 | $51.04 | $45.84 | $48.34 | 175,100,533 |
July 2023 | $45.75 | $51.30 | $44.19 | $51.09 | 151,619,362 |
June 2023 | $43.19 | $47.95 | $42.88 | $45.74 | 186,583,435 |
May 2023 | $49.14 | $50.12 | $42.80 | $43.00 | 186,856,629 |
April 2023 | $49.81 | $52.41 | $47.94 | $49.83 | 138,423,650 |
March 2023 | $49.30 | $52.33 | $41.07 | $47.20 | 255,327,652 |
February 2023 | $57.31 | $59.00 | $48.05 | $49.39 | 241,826,549 |
January 2023 | $55.63 | $61.33 | $51.67 | $57.93 | 146,486,877 |
December 2022 | $62.36 | $63.14 | $53.64 | $56.35 | 190,546,832 |
November 2022 | $70.55 | $70.62 | $58.30 | $61.43 | 243,285,848 |
