DVN
Devon Energy Corporation
NYQ
$46.44
+0.22
(+0.49%)
Neutral · -0.20σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $46.33 | $46.49 | $45.95 | $46.44 | 1.7M |
| 2026-06-02 | $46.05 | $46.86 | $45.75 | $46.22 | 11.8M |
| 2026-06-01 | $45.60 | $47.08 | $45.48 | $46.31 | 18.8M |
| 2026-05-29 | $44.06 | $44.72 | $43.63 | $44.49 | 21.8M |
| 2026-05-28 | $44.76 | $44.79 | $43.86 | $44.11 | 10.3M |
| 2026-05-27 | $44.48 | $44.87 | $43.86 | $44.27 | 12.9M |
| 2026-05-26 | $46.89 | $47.20 | $45.12 | $45.14 | 13.2M |
| 2026-05-22 | $47.04 | $47.61 | $46.80 | $47.22 | 9.1M |
| 2026-05-21 | $48.97 | $49.13 | $46.70 | $47.11 | 17.9M |
| 2026-05-20 | $49.35 | $50.28 | $48.36 | $48.46 | 12.7M |
| 2026-05-19 | $50.13 | $50.37 | $49.06 | $49.69 | 12.2M |
| 2026-05-18 | $49.01 | $50.14 | $48.32 | $49.68 | 15.4M |
| 2026-05-15 | $47.88 | $49.56 | $47.74 | $49.49 | 16.5M |
| 2026-05-14 | $46.44 | $47.41 | $46.38 | $47.24 | 10.1M |
| 2026-05-13 | $46.60 | $47.03 | $45.99 | $46.90 | 14.4M |
| 2026-05-12 | $46.79 | $47.25 | $46.38 | $46.77 | 14.7M |
| 2026-05-11 | $46.41 | $46.99 | $46.20 | $46.73 | 16.3M |
| 2026-05-08 | $46.00 | $46.37 | $45.18 | $45.61 | 15.1M |
| 2026-05-07 | $45.67 | $45.86 | $44.20 | $45.31 | 26.6M |
| 2026-05-06 | $47.50 | $48.74 | $46.45 | $46.60 | 41.1M |
| 2026-05-05 | $51.24 | $51.95 | $50.67 | $50.99 | 14.9M |
| 2026-05-04 | $50.93 | $51.69 | $50.37 | $51.26 | 11.1M |
| 2026-05-01 | $51.18 | $51.18 | $49.59 | $50.56 | 9.5M |
| 2026-04-30 | $50.11 | $51.45 | $49.68 | $51.37 | 9.7M |
| 2026-04-29 | $50.08 | $51.30 | $49.89 | $51.08 | 17.1M |
| 2026-04-28 | $49.14 | $49.77 | $48.77 | $49.48 | 14.0M |
| 2026-04-27 | $48.30 | $48.99 | $47.82 | $48.20 | 8.8M |
| 2026-04-24 | $47.93 | $48.15 | $47.46 | $47.94 | 10.9M |
| 2026-04-23 | $47.57 | $48.50 | $47.36 | $48.15 | 11.2M |
| 2026-04-22 | $46.00 | $47.32 | $45.97 | $47.12 | 12.8M |
| 2026-04-21 | $44.94 | $45.73 | $44.51 | $45.60 | 11.1M |
| 2026-04-20 | $44.81 | $45.28 | $44.38 | $44.94 | 10.1M |
| 2026-04-17 | $43.34 | $44.27 | $41.92 | $44.23 | 22.8M |
| 2026-04-16 | $45.25 | $46.31 | $45.19 | $45.78 | 7.6M |
| 2026-04-15 | $45.05 | $45.69 | $44.73 | $45.23 | 7.7M |
| 2026-04-14 | $46.63 | $46.85 | $44.92 | $45.25 | 12.5M |
| 2026-04-13 | $48.33 | $48.64 | $46.82 | $47.27 | 10.3M |
| 2026-04-10 | $47.63 | $48.08 | $46.98 | $47.79 | 10.3M |
| 2026-04-09 | $48.15 | $49.11 | $47.60 | $47.88 | 13.7M |
| 2026-04-08 | $46.27 | $48.10 | $45.10 | $47.91 | 18.0M |
| 2026-04-07 | $49.96 | $50.79 | $49.60 | $49.95 | 12.5M |
| 2026-04-06 | $49.60 | $49.88 | $49.16 | $49.65 | 9.4M |
| 2026-04-02 | $50.30 | $50.68 | $48.59 | $49.49 | 13.9M |
| 2026-04-01 | $49.10 | $49.82 | $47.64 | $48.59 | 18.7M |
| 2026-03-31 | $51.69 | $52.31 | $48.94 | $50.32 | 21.7M |
| 2026-03-30 | $52.09 | $52.71 | $51.34 | $51.52 | 12.2M |
| 2026-03-27 | $51.63 | $52.46 | $51.34 | $52.07 | 15.0M |
| 2026-03-26 | $50.87 | $51.85 | $50.68 | $51.35 | 13.8M |
| 2026-03-25 | $49.92 | $50.58 | $49.63 | $50.41 | 10.4M |
| 2026-03-24 | $48.97 | $50.71 | $48.96 | $50.27 | 20.0M |
| 2026-03-23 | $47.50 | $49.01 | $46.80 | $48.49 | 17.1M |
| 2026-03-20 | $48.72 | $49.67 | $48.42 | $48.66 | 56.1M |
| 2026-03-19 | $48.38 | $49.83 | $48.28 | $48.79 | 28.3M |
| 2026-03-18 | $47.41 | $48.17 | $47.08 | $48.16 | 21.0M |
| 2026-03-17 | $47.15 | $47.50 | $46.76 | $47.42 | 18.4M |
| 2026-03-16 | $46.00 | $46.91 | $45.57 | $46.65 | 19.8M |
| 2026-03-13 | $45.52 | $46.41 | $45.41 | $46.25 | 12.0M |
| 2026-03-12 | $45.70 | $46.41 | $45.26 | $46.19 | 24.0M |
| 2026-03-11 | $44.03 | $45.42 | $43.72 | $45.36 | 14.0M |
| 2026-03-10 | $44.48 | $44.93 | $43.43 | $43.70 | 16.0M |
| 2026-03-09 | $45.20 | $46.00 | $44.18 | $44.82 | 25.6M |
| 2026-03-06 | $44.93 | $45.47 | $44.19 | $44.48 | 13.0M |
| 2026-03-05 | $44.16 | $44.88 | $44.02 | $44.52 | 18.8M |
| 2026-03-04 | $43.53 | $43.98 | $42.70 | $43.49 | 10.8M |
| 2026-03-03 | $45.25 | $45.47 | $43.62 | $44.00 | 16.5M |
| 2026-03-02 | $45.56 | $45.56 | $43.82 | $44.95 | 16.8M |
| 2026-02-27 | $43.31 | $43.79 | $42.70 | $43.53 | 9.5M |
| 2026-02-26 | $42.15 | $43.32 | $41.74 | $42.66 | 8.9M |
| 2026-02-25 | $43.45 | $43.50 | $42.23 | $42.62 | 6.8M |
| 2026-02-24 | $43.83 | $43.84 | $42.72 | $43.28 | 9.1M |
| 2026-02-23 | $44.40 | $44.96 | $43.54 | $43.67 | 8.8M |
| 2026-02-20 | $44.34 | $44.71 | $43.85 | $44.39 | 14.1M |
| 2026-02-19 | $44.88 | $46.15 | $44.33 | $44.66 | 12.7M |
| 2026-02-18 | $44.50 | $45.32 | $43.55 | $44.44 | 15.0M |
| 2026-02-17 | $44.98 | $45.29 | $43.45 | $44.04 | 9.2M |
| 2026-02-13 | $43.57 | $44.90 | $43.57 | $44.66 | 7.0M |
| 2026-02-12 | $44.52 | $44.84 | $43.00 | $43.96 | 12.1M |
| 2026-02-11 | $44.00 | $45.02 | $43.94 | $44.96 | 9.5M |
| 2026-02-10 | $43.45 | $43.55 | $42.89 | $43.48 | 6.0M |
| 2026-02-09 | $43.66 | $44.02 | $43.37 | $43.48 | 7.8M |
| 2026-02-06 | $43.31 | $44.00 | $43.09 | $43.81 | 11.2M |
| 2026-02-05 | $42.82 | $43.40 | $41.96 | $43.17 | 12.9M |
| 2026-02-04 | $41.93 | $43.68 | $41.84 | $43.39 | 21.8M |
| 2026-02-03 | $40.24 | $41.54 | $39.50 | $41.11 | 24.0M |
| 2026-02-02 | $39.46 | $40.77 | $39.16 | $40.14 | 21.9M |
| 2026-01-30 | $39.61 | $40.38 | $39.13 | $40.21 | 11.3M |
| 2026-01-29 | $40.59 | $41.31 | $39.83 | $39.94 | 14.5M |
| 2026-01-28 | $39.57 | $39.99 | $39.17 | $39.83 | 8.9M |
| 2026-01-27 | $39.10 | $39.57 | $38.87 | $39.45 | 6.9M |
| 2026-01-26 | $39.27 | $39.38 | $38.11 | $38.63 | 6.0M |
| 2026-01-23 | $38.74 | $39.19 | $38.42 | $38.64 | 7.4M |
| 2026-01-22 | $37.71 | $37.99 | $36.95 | $37.98 | 8.7M |
| 2026-01-21 | $37.17 | $38.40 | $37.10 | $37.75 | 8.6M |
| 2026-01-20 | $36.42 | $37.08 | $36.14 | $36.29 | 9.1M |
| 2026-01-16 | $36.20 | $36.89 | $35.98 | $36.20 | 9.2M |
| 2026-01-15 | $37.26 | $38.24 | $35.97 | $36.32 | 22.4M |
| 2026-01-14 | $37.10 | $38.72 | $37.03 | $37.92 | 16.7M |
| 2026-01-13 | $36.18 | $37.27 | $36.18 | $36.84 | 9.6M |
| 2026-01-12 | $35.81 | $36.02 | $35.43 | $35.72 | 6.7M |
| 2026-01-09 | $36.19 | $36.40 | $35.66 | $35.76 | 5.7M |
| 2026-01-08 | $34.83 | $36.55 | $34.65 | $36.09 | 9.8M |
| 2026-01-07 | $35.84 | $35.90 | $34.23 | $34.47 | 13.0M |
| 2026-01-06 | $36.48 | $36.93 | $35.76 | $35.89 | 8.6M |
| 2026-01-05 | $37.79 | $38.08 | $35.45 | $36.55 | 11.9M |
| 2026-01-02 | $36.68 | $38.19 | $36.49 | $37.87 | 8.7M |
| 2025-12-31 | $36.86 | $36.94 | $36.46 | $36.63 | 3.9M |
| 2025-12-30 | $36.49 | $36.92 | $36.41 | $36.82 | 4.9M |
| 2025-12-29 | $36.03 | $36.45 | $35.95 | $36.18 | 5.9M |
| 2025-12-26 | $36.17 | $36.25 | $35.41 | $35.67 | 5.2M |
| 2025-12-24 | $36.21 | $36.36 | $36.02 | $36.20 | 2.2M |
| 2025-12-23 | $36.58 | $36.63 | $36.12 | $36.34 | 4.6M |
| 2025-12-22 | $36.36 | $36.88 | $36.24 | $36.43 | 6.0M |
| 2025-12-19 | $35.78 | $36.40 | $35.78 | $35.84 | 17.5M |
| 2025-12-18 | $36.99 | $37.00 | $35.71 | $35.72 | 8.1M |
| 2025-12-17 | $35.70 | $37.04 | $35.61 | $36.95 | 10.5M |
| 2025-12-16 | $35.72 | $35.85 | $34.91 | $35.09 | 10.3M |
| 2025-12-15 | $37.21 | $37.26 | $36.04 | $36.17 | 10.8M |
| 2025-12-12 | $38.14 | $38.29 | $37.45 | $37.52 | 7.1M |
| 2025-12-11 | $37.95 | $38.16 | $37.32 | $37.54 | 6.4M |
| 2025-12-10 | $37.40 | $38.48 | $37.07 | $38.41 | 8.2M |
| 2025-12-09 | $37.32 | $37.81 | $37.14 | $37.40 | 7.1M |
| 2025-12-08 | $37.66 | $38.18 | $37.13 | $37.57 | 8.6M |
| 2025-12-05 | $37.58 | $38.27 | $37.44 | $37.47 | 7.7M |
| 2025-12-04 | $37.74 | $38.00 | $37.56 | $37.71 | 5.6M |
| 2025-12-03 | $37.58 | $38.01 | $37.52 | $37.69 | 9.2M |