Devon Energy

DVN
🏛️ usa →
36.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.50 44.31 43.31 44.05 4.9M
2021-12-30 44.34 44.80 43.61 43.67 4.9M
2021-12-29 44.26 45.09 43.93 44.20 7.5M
2021-12-28 44.90 45.35 44.10 44.50 6.4M
2021-12-27 41.93 44.75 41.31 44.61 8.2M
2021-12-23 42.52 42.78 41.97 42.05 5.4M
2021-12-22 41.31 42.90 40.70 42.29 7.6M
2021-12-21 38.96 41.56 38.94 41.31 15.2M
2021-12-20 36.38 38.38 35.55 38.26 20.5M
2021-12-17 39.88 40.10 38.30 39.20 20.6M
2021-12-16 40.35 41.55 40.04 40.36 10.2M
2021-12-15 40.33 40.34 38.17 39.98 14.6M
2021-12-14 40.40 41.08 39.89 40.34 11.2M
2021-12-13 42.57 43.00 40.98 41.06 9.5M
2021-12-10 42.98 43.52 41.51 43.42 8.0M
2021-12-09 43.48 43.56 42.02 42.32 11.0M
2021-12-08 45.33 45.55 44.52 44.91 8.2M
2021-12-07 43.12 45.39 43.12 45.12 13.0M
2021-12-06 42.35 43.18 41.35 42.36 8.4M
2021-12-03 42.37 43.23 40.95 41.77 10.0M
2021-12-02 40.28 41.86 39.07 41.59 13.7M
2021-12-01 43.94 43.94 40.75 40.84 12.6M
2021-11-30 42.79 43.86 41.52 42.06 18.1M
2021-11-29 44.03 45.04 43.15 43.92 10.6M
2021-11-26 42.01 42.86 39.91 42.70 15.9M
2021-11-24 43.16 45.56 43.10 45.09 12.2M
2021-11-23 42.22 43.69 42.22 43.44 11.2M
2021-11-22 40.49 42.05 40.20 41.14 10.7M
2021-11-19 41.86 42.18 40.41 40.60 14.6M
2021-11-18 42.44 43.95 41.82 43.32 8.3M
2021-11-17 42.98 43.99 42.05 42.29 7.8M
2021-11-16 43.20 43.87 42.75 43.43 5.6M
2021-11-15 42.55 43.76 41.67 43.18 8.7M
2021-11-12 42.33 42.87 42.03 42.58 6.0M
2021-11-11 42.59 43.32 42.58 42.72 6.5M
2021-11-10 43.45 43.88 41.61 42.33 9.2M
2021-11-09 44.12 44.40 42.62 43.99 7.1M
2021-11-08 44.15 44.79 43.81 44.12 8.0M
2021-11-05 43.09 43.67 42.32 43.58 8.7M
2021-11-04 42.96 43.76 41.87 42.36 11.4M
2021-11-03 42.59 44.03 41.48 41.97 15.0M
2021-11-02 41.76 42.53 41.70 41.98 9.7M
2021-11-01 41.03 42.40 40.83 41.99 13.4M
2021-10-29 40.29 40.39 39.36 40.08 8.0M
2021-10-28 39.52 40.54 39.49 40.50 5.8M
2021-10-27 40.70 41.06 39.41 39.61 9.0M
2021-10-26 40.92 41.74 40.75 41.51 6.7M
2021-10-25 41.00 41.30 40.09 40.66 8.6M
2021-10-22 39.95 40.46 39.36 40.44 7.3M
2021-10-21 40.60 40.79 39.16 39.70 9.9M
2021-10-20 39.83 41.03 39.52 40.91 10.6M
2021-10-19 40.64 41.81 40.11 40.30 16.1M
2021-10-18 40.67 41.98 39.88 40.52 11.8M
2021-10-15 40.25 40.98 40.03 40.10 7.7M
2021-10-14 39.77 39.94 39.02 39.78 7.6M
2021-10-13 38.58 39.37 38.05 38.99 7.7M
2021-10-12 39.46 40.23 38.76 39.25 9.3M
2021-10-11 40.66 40.86 39.25 39.45 10.1M
2021-10-08 39.00 39.97 38.82 39.86 11.0M
2021-10-07 38.81 38.98 37.52 38.40 14.1M
2021-10-06 39.02 39.78 38.04 38.68 17.0M
2021-10-05 39.32 40.25 38.83 40.08 19.2M
2021-10-04 37.50 39.40 37.44 38.76 19.2M
2021-10-01 35.86 37.17 35.81 36.81 14.3M
2021-09-30 35.50 35.91 34.91 35.51 15.5M
2021-09-29 34.99 36.04 34.54 35.75 13.3M
2021-09-28 35.53 35.97 34.86 35.13 15.5M
2021-09-27 34.00 35.09 33.92 35.00 17.2M
2021-09-24 32.40 33.34 32.26 33.09 10.3M
2021-09-23 30.58 32.93 30.49 32.80 15.6M
2021-09-22 29.23 30.84 29.21 30.44 15.9M
2021-09-21 28.82 28.91 27.81 28.49 11.1M
2021-09-20 28.43 28.83 27.40 28.18 14.2M
2021-09-17 30.21 30.69 29.72 29.79 24.7M
2021-09-16 30.20 30.58 29.71 30.31 10.1M
2021-09-15 28.91 30.43 28.88 30.33 20.5M
2021-09-14 29.13 29.29 27.87 28.27 9.0M
2021-09-13 28.69 29.48 28.57 28.92 9.8M
2021-09-10 28.70 29.03 28.02 28.07 6.6M
2021-09-09 28.01 29.08 27.73 28.45 9.2M
2021-09-08 29.25 29.62 28.03 28.23 8.9M
2021-09-07 28.90 29.33 28.73 29.06 5.9M
2021-09-03 29.21 29.80 29.00 29.17 7.3M
2021-09-02 28.60 29.97 28.60 29.32 11.7M
2021-09-01 29.40 29.59 27.67 28.24 20.6M
2021-08-31 29.66 30.32 29.42 29.55 11.5M
2021-08-30 30.39 30.55 29.57 29.78 8.0M
2021-08-27 29.46 30.41 29.46 30.36 13.7M
2021-08-26 29.00 29.59 28.69 29.09 12.0M
2021-08-25 28.65 29.51 28.20 29.24 10.6M
2021-08-24 27.73 28.61 27.55 28.53 10.5M
2021-08-23 26.72 27.37 26.64 27.26 7.8M
2021-08-20 24.96 25.78 24.79 25.70 8.9M
2021-08-19 25.43 25.83 24.46 25.34 15.5M
2021-08-18 27.02 27.41 26.09 26.14 7.8M
2021-08-17 26.90 27.58 26.70 26.91 8.3M
2021-08-16 27.49 27.55 26.87 27.17 9.0M
2021-08-13 28.38 28.72 27.94 28.01 5.6M
2021-08-12 28.05 28.53 27.66 28.47 7.3M
2021-08-11 27.35 28.10 27.05 28.00 7.0M
2021-08-10 26.86 27.73 26.81 27.65 8.2M
2021-08-09 26.33 26.80 25.97 26.64 7.8M
2021-08-06 27.04 27.46 26.67 27.01 8.0M
2021-08-05 25.65 27.05 25.65 26.63 10.4M
2021-08-04 25.35 26.01 24.82 25.29 12.8M
2021-08-03 25.26 26.26 24.85 26.21 10.4M
2021-08-02 25.91 26.76 25.28 25.49 8.7M
2021-07-30 26.55 26.55 25.54 25.84 9.3M
2021-07-29 26.95 27.04 26.41 26.63 6.0M
2021-07-28 26.28 26.79 25.80 26.46 6.9M
2021-07-27 26.27 26.52 25.72 25.94 8.5M
2021-07-26 25.79 26.76 25.68 26.65 8.3M
2021-07-23 26.05 26.07 25.18 25.62 8.0M
2021-07-22 26.43 26.58 25.89 25.99 7.0M
2021-07-21 25.84 26.71 25.71 26.34 9.1M
2021-07-20 24.95 25.83 24.54 25.33 13.3M
2021-07-19 24.59 25.23 24.05 24.93 16.8M
2021-07-16 27.03 27.10 25.63 25.78 13.5M
2021-07-15 26.90 27.59 26.52 26.65 13.4M
2021-07-14 29.09 29.71 26.97 27.30 16.5M
2021-07-13 28.49 29.18 28.32 28.97 9.9M
2021-07-12 28.09 28.90 27.86 28.70 8.4M
2021-07-09 28.10 28.74 27.60 28.65 8.8M
2021-07-08 26.75 28.18 26.55 27.76 10.3M
2021-07-07 28.19 28.61 27.02 27.53 13.7M
2021-07-06 29.30 29.30 27.66 27.84 15.1M
2021-07-02 29.86 29.97 29.19 29.23 9.2M
2021-07-01 30.30 30.55 29.40 29.96 11.5M
2021-06-30 28.43 29.28 28.39 29.19 10.8M
2021-06-29 28.57 28.88 27.85 28.02 8.8M
2021-06-28 29.60 29.68 28.07 28.41 12.3M
2021-06-25 29.74 29.99 29.28 29.76 11.0M
2021-06-24 29.11 29.76 28.64 29.74 9.1M
2021-06-23 28.87 29.91 28.85 29.10 9.5M
2021-06-22 28.40 28.70 27.86 28.54 8.0M
2021-06-21 27.20 28.63 27.18 28.60 10.5M
2021-06-18 26.85 27.44 26.67 26.75 16.7M
2021-06-17 28.97 29.33 27.15 27.59 15.0M
2021-06-16 29.27 29.56 28.53 29.06 9.4M
2021-06-15 29.07 29.74 29.01 29.60 7.2M
2021-06-14 29.62 29.95 28.76 28.98 8.0M
2021-06-11 29.27 29.56 29.11 29.29 6.4M
2021-06-10 30.56 30.63 29.05 29.39 11.3M
2021-06-09 30.93 31.18 29.79 29.93 9.7M
2021-06-08 30.49 31.12 30.11 30.85 9.7M
2021-06-07 31.51 31.99 30.66 30.92 9.9M
2021-06-04 31.47 31.81 30.70 31.66 9.9M
2021-06-03 30.43 31.30 30.23 31.17 10.3M
2021-06-02 30.34 31.39 29.72 30.80 16.4M
2021-06-01 28.84 30.34 28.58 30.20 37.3M
2021-05-28 26.83 26.91 26.28 26.56 6.1M
2021-05-27 26.59 26.93 26.25 26.65 14.8M
2021-05-26 25.84 26.49 25.64 26.41 8.2M
2021-05-25 25.93 26.39 25.69 25.80 13.3M
2021-05-24 25.87 26.08 25.25 25.95 9.5M
2021-05-21 25.48 25.99 25.32 25.35 8.6M
2021-05-20 25.17 25.40 24.56 25.26 7.7M
2021-05-19 25.45 25.62 24.58 25.28 13.9M
2021-05-18 27.36 27.44 26.21 26.24 13.3M
2021-05-17 26.10 27.35 26.06 27.19 12.0M
2021-05-14 25.24 26.40 25.24 26.38 10.1M
2021-05-13 25.07 25.69 24.27 24.75 10.8M
2021-05-12 25.85 27.02 25.29 25.58 14.2M
2021-05-11 25.22 25.89 24.72 25.74 10.5M
2021-05-10 26.45 27.32 25.99 26.01 13.1M
2021-05-07 24.86 26.58 24.71 26.22 13.2M
2021-05-06 25.14 25.30 24.43 25.27 11.2M
2021-05-05 24.04 25.65 23.67 25.23 22.5M
2021-05-04 23.74 24.09 23.02 23.45 10.9M
2021-05-03 23.69 23.81 23.16 23.62 10.2M
2021-04-30 23.61 24.21 23.33 23.38 8.6M
2021-04-29 24.40 24.85 23.70 24.07 11.5M
2021-04-28 22.64 24.20 22.47 24.03 15.8M
2021-04-27 21.95 22.29 21.60 22.14 7.3M
2021-04-26 21.38 22.04 21.30 21.87 7.9M
2021-04-23 21.17 21.56 20.88 21.44 5.0M
2021-04-22 21.26 21.34 20.79 21.00 6.5M
2021-04-21 20.14 21.38 20.14 21.17 7.0M
2021-04-20 21.84 21.90 20.44 20.97 13.8M
2021-04-19 21.94 22.49 21.63 22.03 8.6M
2021-04-16 22.51 22.56 21.68 21.88 6.6M
2021-04-15 22.62 22.62 22.02 22.37 7.0M
2021-04-14 21.94 23.15 21.91 22.49 12.0M
2021-04-13 21.84 21.97 21.46 21.69 7.4M
2021-04-12 22.35 22.60 21.77 21.88 7.5M
2021-04-09 22.31 22.66 21.90 22.04 6.8M
2021-04-08 22.22 22.39 21.77 22.34 7.8M
2021-04-07 22.82 22.95 22.41 22.52 7.8M
2021-04-06 22.76 23.52 22.57 22.78 12.5M
2021-04-05 23.41 23.44 22.35 22.46 11.3M
2021-04-01 22.18 23.55 22.08 23.50 14.1M
2021-03-31 22.00 22.03 21.45 21.85 9.3M
2021-03-30 21.51 22.11 21.18 22.00 8.0M
2021-03-29 22.56 22.85 21.55 21.85 10.9M
2021-03-26 22.97 23.18 22.11 22.74 11.9M
2021-03-25 21.68 22.44 21.19 22.35 9.3M
2021-03-24 22.32 23.12 22.30 22.34 11.1M
2021-03-23 21.70 22.44 21.45 21.74 13.2M
2021-03-22 22.58 22.64 22.10 22.33 12.0M
2021-03-19 22.40 22.97 22.12 22.70 18.1M
2021-03-18 23.55 23.66 21.98 22.36 17.0M
2021-03-17 23.40 23.91 23.01 23.68 11.9M
2021-03-16 24.03 24.27 23.36 23.51 9.9M
2021-03-15 24.23 24.76 23.66 24.61 10.4M
2021-03-12 24.58 24.75 24.09 24.25 9.8M
2021-03-11 24.20 24.94 24.11 24.64 13.9M
2021-03-10 23.79 24.19 23.24 23.90 17.0M
2021-03-09 24.61 24.86 23.69 23.83 11.7M
2021-03-08 25.75 25.97 24.21 24.57 22.5M
2021-03-05 24.52 26.13 24.03 25.61 25.1M
2021-03-04 22.93 24.14 22.40 23.62 19.4M
2021-03-03 22.74 23.50 22.67 22.69 13.7M
2021-03-02 22.49 23.18 22.30 22.48 10.5M
2021-03-01 22.05 22.62 21.85 22.40 11.8M
2021-02-26 21.02 21.77 20.36 21.54 16.3M
2021-02-25 22.39 22.66 21.23 21.35 17.2M
2021-02-24 21.70 22.45 21.32 22.27 15.6M
2021-02-23 21.39 21.75 19.61 21.59 18.0M
2021-02-22 21.07 22.50 20.88 21.25 19.7M
2021-02-19 20.63 20.91 20.38 20.83 9.3M
2021-02-18 21.52 21.68 20.50 20.54 10.7M
2021-02-17 20.65 21.98 20.40 21.73 13.3M
2021-02-16 20.59 21.12 20.36 20.87 14.5M
2021-02-12 19.10 20.00 18.97 19.98 9.1M
2021-02-11 19.52 19.53 18.69 19.30 7.2M
2021-02-10 18.97 19.84 18.85 19.73 11.6M
2021-02-09 18.95 19.14 18.40 18.87 8.3M
2021-02-08 18.12 18.90 18.03 18.75 10.3M
2021-02-05 18.63 18.81 17.86 17.90 9.4M
2021-02-04 18.35 18.38 17.67 18.15 7.4M
2021-02-03 17.18 18.25 17.14 18.20 10.5M
2021-02-02 17.27 17.53 16.85 16.96 10.5M
2021-02-01 16.80 16.97 16.17 16.76 9.2M
2021-01-29 17.01 17.61 16.31 16.46 11.2M
2021-01-28 17.42 17.56 16.66 17.20 12.3M
2021-01-27 16.46 17.57 16.11 17.21 15.5M
2021-01-26 17.68 17.93 16.83 16.85 11.0M
2021-01-25 17.53 17.63 16.69 17.37 15.0M
2021-01-22 17.80 18.08 17.30 17.80 16.6M
2021-01-21 19.91 19.99 17.48 18.39 21.2M
2021-01-20 20.24 20.30 19.50 19.97 10.2M
2021-01-19 19.99 20.14 19.52 20.00 10.9M
2021-01-15 19.90 19.94 18.99 19.57 12.6M
2021-01-14 19.27 20.77 19.25 20.28 13.0M
2021-01-13 19.66 19.72 19.01 19.13 10.9M
2021-01-12 18.72 19.88 18.36 19.71 17.1M
2021-01-11 17.57 18.39 17.30 18.33 10.9M
2021-01-08 18.79 18.85 17.92 18.11 14.0M
2021-01-07 18.13 19.27 17.97 18.57 21.5M
2021-01-06 17.70 18.65 17.51 18.32 89.7M
2021-01-05 16.38 17.94 16.35 17.36 17.6M
2021-01-04 16.00 16.43 15.71 16.13 10.3M