Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.99	40.99	40.99	40.99	40.99	0.47%	-
Apr 24, 2026	41.45	41.45	41.03	40.80	40.80	0.02%	8
Apr 23, 2026	40.78	40.78	40.78	40.79	40.79	2.75%	1
Apr 22, 2026	40.08	40.08	40.08	39.70	39.70	3.71%	6
Apr 21, 2026	38.28	38.28	38.28	38.28	38.28	0.18%	-
Apr 20, 2026	38.55	38.55	38.23	38.21	38.21	5.29%	166
Apr 17, 2026	36.29	36.29	36.29	36.29	36.29	-6.81%	-
Apr 16, 2026	38.94	38.94	38.94	38.94	38.94	0.88%	-
Apr 15, 2026	37.96	38.45	37.96	38.60	38.60	0.39%	280
Apr 14, 2026	39.73	40.18	39.73	38.45	38.45	-5.62%	410
Apr 13, 2026	40.74	40.74	40.74	40.74	40.74	0.17%	-
Apr 10, 2026	40.67	40.67	40.67	40.67	40.67	-2.87%	-
Apr 9, 2026	41.74	41.74	41.74	41.87	41.87	4.26%	150
Apr 8, 2026	40.16	40.16	40.16	40.16	40.16	-7.81%	-
Apr 7, 2026	43.52	43.52	42.93	43.56	43.56	2.30%	264
Apr 2, 2026	43.79	43.79	42.36	42.58	42.58	2.00%	2,038
Apr 1, 2026	41.44	42.57	41.44	41.75	41.75	-6.91%	209
Mar 31, 2026	44.00	45.03	44.00	44.85	44.85	-1.86%	162
Mar 30, 2026	46.66	47.48	45.60	45.70	45.70	1.23%	1,369
Mar 27, 2026	45.30	45.30	44.92	45.14	45.14	1.44%	513
Mar 26, 2026	44.50	44.50	44.50	44.50	44.50	2.94%	220
Mar 25, 2026	42.00	44.05	41.22	43.23	43.23	3.41%	905
Mar 24, 2026	40.23	43.85	40.23	41.81	41.81	4.11%	213
Mar 23, 2026	42.30	42.54	40.11	40.16	40.16	-7.11%	290
Mar 20, 2026	41.70	42.15	41.13	43.23	43.23	0.03%	645
Mar 19, 2026	41.12	44.09	41.12	43.22	43.22	5.11%	330
Mar 18, 2026	42.65	42.65	42.64	41.12	41.12	-0.68%	315
Mar 17, 2026	41.72	42.61	41.20	41.40	41.40	4.59%	510
Mar 16, 2026	42.61	42.61	38.83	39.58	39.58	-1.28%	172
Mar 13, 2026	42.20	42.20	38.59	40.10	40.10	10.47%	1,793
Mar 12, 2026	41.91	41.91	41.83	36.30	36.30	-6.23%	134
Mar 11, 2026	38.04	38.04	38.04	38.71	38.49	1.20%	7
Mar 10, 2026	36.89	38.35	36.89	38.25	38.04	-1.96%	206
Mar 9, 2026	39.11	39.60	38.99	39.01	38.80	1.15%	690
Mar 6, 2026	39.24	39.24	38.44	38.57	38.35	0.06%	403
Mar 5, 2026	37.88	37.88	37.88	38.54	38.33	3.97%	150
Mar 4, 2026	37.04	37.34	37.04	37.07	36.87	-4.89%	250
Mar 3, 2026	40.21	40.27	37.93	38.98	38.76	1.72%	2,358
Mar 2, 2026	40.47	41.90	37.72	38.32	38.11	5.41%	1,128
Feb 27, 2026	36.35	36.35	36.35	36.35	36.15	-0.85%	-
Feb 26, 2026	35.91	35.91	35.91	36.66	36.46	1.73%	8
Feb 25, 2026	36.04	36.04	36.04	36.04	35.84	-1.26%	-
Feb 24, 2026	36.50	36.50	36.50	36.50	36.30	-1.92%	-
Feb 23, 2026	37.21	37.21	37.21	37.21	37.01	-0.31%	-
Feb 20, 2026	38.62	38.62	38.11	37.33	37.12	-2.24%	12
Feb 19, 2026	38.07	38.32	38.07	38.18	37.97	1.96%	166
Feb 18, 2026	37.45	37.45	37.45	37.45	37.24	0.97%	1
Feb 17, 2026	38.48	38.48	38.48	37.09	36.88	12.50%	59
Feb 16, 2026	32.97	32.97	32.97	32.97	32.79	-12.83%	-
Feb 13, 2026	37.82	37.82	37.82	37.82	37.61	1.80%	-
Feb 12, 2026	38.13	38.13	37.68	37.15	36.94	-1.67%	139
Feb 11, 2026	36.37	37.57	36.37	37.78	37.57	3.71%	133
Feb 10, 2026	36.43	36.43	36.43	36.43	36.23	-1.09%	-
Feb 9, 2026	37.21	37.21	37.21	36.83	36.62	0.05%	1
Feb 6, 2026	36.81	36.81	36.81	36.81	36.60	2.59%	-
Feb 5, 2026	35.82	35.82	35.82	35.88	35.68	-0.95%	86
Feb 4, 2026	36.22	36.22	36.22	36.22	36.02	5.66%	-
Feb 3, 2026	33.19	33.19	33.19	34.28	34.09	0.26%	8
Feb 2, 2026	33.79	33.79	33.79	34.19	34.00	1.18%	9
Jan 30, 2026	33.79	33.79	33.79	33.79	33.61	-0.71%	-
Jan 29, 2026	34.03	34.03	34.03	34.03	33.84	2.89%	-
Jan 28, 2026	32.60	32.60	32.60	33.08	32.89	1.32%	5
Jan 27, 2026	32.65	32.65	32.65	32.65	32.47	1.57%	-
Jan 26, 2026	32.20	32.20	32.20	32.14	31.96	-2.62%	80
Jan 23, 2026	32.82	32.82	32.82	33.01	32.83	4.28%	30
Jan 22, 2026	32.27	32.47	32.10	31.65	31.48	-2.24%	355
Jan 21, 2026	32.38	32.38	32.38	32.38	32.20	2.81%	-
Jan 20, 2026	31.49	31.49	31.49	31.49	31.32	1.01%	-
Jan 19, 2026	31.18	31.18	31.18	31.18	31.01	-1.17%	-
Jan 16, 2026	31.63	31.63	31.63	31.55	31.37	-2.67%	8
Jan 15, 2026	32.45	32.45	32.45	32.41	32.23	-1.43%	9
Jan 14, 2026	32.80	32.80	32.80	32.88	32.70	4.76%	155
Jan 13, 2026	31.39	31.39	31.39	31.39	31.21	2.33%	330
Jan 12, 2026	30.80	30.80	30.80	30.67	30.50	-0.98%	70
Jan 9, 2026	31.00	31.07	31.00	30.98	30.81	1.99%	45
Jan 8, 2026	29.26	30.32	29.26	30.37	30.20	1.25%	228
Jan 7, 2026	30.60	30.60	30.60	30.00	29.83	-4.38%	15
Jan 6, 2026	31.59	31.59	31.59	31.37	31.20	1.60%	151
Jan 5, 2026	33.28	33.28	32.70	30.88	30.71	-3.09%	1,528
Jan 2, 2026	31.86	31.86	31.86	31.86	31.69	2.18%	-
Dec 30, 2025	31.18	31.18	31.18	31.18	31.01	1.10%	-
Dec 29, 2025	30.98	30.98	30.65	30.84	30.67	0.26%	128
Dec 23, 2025	30.76	30.76	30.76	30.76	30.59	-0.79%	-
Dec 22, 2025	32.02	32.02	30.67	31.01	30.84	0.32%	22
Dec 19, 2025	30.91	30.91	30.91	30.91	30.74	-0.08%	-
Dec 18, 2025	31.37	31.37	31.37	30.93	30.76	-0.05%	10
Dec 17, 2025	30.59	30.59	30.59	30.95	30.78	4.03%	24
Dec 16, 2025	29.75	29.75	29.75	29.75	29.58	-4.34%	-
Dec 15, 2025	32.20	32.20	32.17	31.10	30.93	-2.37%	405
Dec 12, 2025	31.85	31.85	31.85	31.85	31.68	-0.17%	-
Dec 11, 2025	32.39	32.67	32.34	31.91	31.53	-1.31%	732
Dec 10, 2025	32.41	32.41	32.08	32.33	31.95	0.33%	685
Dec 9, 2025	32.10	32.10	32.00	32.23	31.84	-1.03%	100
Dec 8, 2025	32.06	32.06	32.06	32.56	32.18	-0.69%	309
Dec 5, 2025	32.79	32.79	32.79	32.79	32.40	0.95%	-
Dec 4, 2025	32.48	32.48	32.48	32.48	32.09	0.31%	-
Dec 3, 2025	32.38	32.38	32.38	32.38	31.99	0.40%	-
Dec 2, 2025	32.25	32.25	32.25	32.25	31.86	-0.77%	-
Dec 1, 2025	32.50	32.50	32.50	32.50	32.11	0.95%	-
Nov 28, 2025	32.19	32.19	32.19	32.19	31.81	2.50%	-