Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Devon Energy Co (DVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 32.47 33.03 32.47 32.81 372,967
21st Jul 2025 (Mon) 32.88 33.015 32.305 32.35 358,917
18th Jul 2025 (Fri) 33.28 33.62 32.73 32.85 556,045
17th Jul 2025 (Thu) 31.72 32.815 31.655 32.78 450,686
16th Jul 2025 (Wed) 32.18 32.33 31.45 31.75 1,088,925
15th Jul 2025 (Tue) 33.32 33.33 32.15 32.17 452,408
14th Jul 2025 (Mon) 33.76 33.80 33.07 33.20 312,620
11th Jul 2025 (Fri) 33.70 34.31 33.635 33.97 452,312
10th Jul 2025 (Thu) 34.25 34.59 33.70 33.95 686,661
9th Jul 2025 (Wed) 34.75 35.01 34.25 34.59 445,807
8th Jul 2025 (Tue) 32.76 35.18 32.73 34.92 2,756,492
7th Jul 2025 (Mon) 32.95 33.36 32.145 32.68 358,378
4th Jul 2025 (Fri) 33.325 33.50 33.11 33.23 178,961
3rd Jul 2025 (Thu) 33.325 33.50 33.11 33.23 178,961
2nd Jul 2025 (Wed) 33.21 33.46 32.54 33.41 474,415
1st Jul 2025 (Tue) 31.75 32.98 31.50 32.65 498,530
30th Jun 2025 (Mon) 32.115 32.115 31.73 31.81 422,360
27th Jun 2025 (Fri) 32.40 32.505 32.005 32.25 384,051
26th Jun 2025 (Thu) 32.235 32.795 32.19 32.48 951,187
25th Jun 2025 (Wed) 32.275 32.51 32.06 32.13 345,558
24th Jun 2025 (Tue) 32.14 32.84 32.14 32.35 456,801
23rd Jun 2025 (Mon) 34.84 34.99 32.72 32.83 1,829,487
20th Jun 2025 (Fri) 34.14 34.38 33.76 34.29 413,703
19th Jun 2025 (Thu) 34.87 35.40 33.90 34.04 722,204
18th Jun 2025 (Wed) 34.87 35.40 33.90 34.04 722,204
17th Jun 2025 (Tue) 35.08 35.47 34.58 34.71 658,915
16th Jun 2025 (Mon) 34.40 35.19 34.27 34.62 529,300
13th Jun 2025 (Fri) 35.01 35.59 34.67 35.11 1,152,647
12th Jun 2025 (Thu) 34.08 34.36 33.68 34.33 435,186
11th Jun 2025 (Wed) 33.76 34.71 33.435 34.47 576,598
10th Jun 2025 (Tue) 33.015 33.90 33.00 33.47 527,401
9th Jun 2025 (Mon) 32.58 32.995 32.30 32.65 399,448
6th Jun 2025 (Fri) 31.84 32.42 31.84 32.29 364,480
5th Jun 2025 (Thu) 31.81 31.83 31.335 31.42 319,494
4th Jun 2025 (Wed) 32.04 32.47 31.49 31.56 585,582
3rd Jun 2025 (Tue) 31.11 32.295 30.80 32.01 558,417
2nd Jun 2025 (Mon) 31.20 31.25 30.765 31.14 737,346
30th May 2025 (Fri) 30.75 30.81 30.24 30.26 678,838
29th May 2025 (Thu) 30.98 31.16 30.58 31.11 604,264
28th May 2025 (Wed) 31.67 31.67 30.83 30.925 615,242
27th May 2025 (Tue) 31.02 31.47 30.915 31.35 651,582
26th May 2025 (Mon) 31.16 31.16 31.16 31.16 0
24th May 2025 (Sat) 30.64 31.23 30.64 31.16 557,976
23rd May 2025 (Fri) 30.64 31.23 30.64 31.21 557,976
FTSE 100 Latest
Value9,023.81
Change10.82