Devon Energy Corporation (DVN) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

49.10

-0.20 (-0.41%)

Closed

Aug 21, 2026

Day's Range

48.89

49.70

52 wk Range

31.47

52.71

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	46.89	47.20	45.12	45.14	13.22M
May 27, 2026	44.48	44.87	43.86	44.27	12.94M
May 28, 2026	44.76	44.79	43.86	44.11	10.25M
May 29, 2026	44.06	44.72	43.63	44.49	21.80M
Jun 1, 2026	45.60	47.08	45.48	46.31	18.76M
Jun 2, 2026	46.04	46.86	45.75	46.22	11.82M
Jun 3, 2026	46.33	46.93	45.95	46.18	11.28M
Jun 4, 2026	45.61	46.21	45.35	45.99	13.10M
Jun 5, 2026	45.86	46.12	44.24	44.28	11.09M
Jun 8, 2026	44.99	45.41	44.78	45.08	12.37M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup