Devon Energy Corporation (BMV:DVN)
Mexico
· Delayed Price · Currency is MXN 860.88
+15.88 (1.88%)
At close: Apr 28, 2026
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 859.89 | 859.89 | 859.89 | 859.89 | - | 1.76% | - |
| Apr 27, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.60% | 22 |
| Apr 24, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 10,624 |
| Apr 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 3.70% | 22 |
| Apr 22, 2026 | 809.00 | 810.00 | 805.00 | 810.00 | 810.00 | 4.22% | 257 |
| Apr 21, 2026 | 777.17 | 777.17 | 777.17 | 777.17 | 777.17 | -0.49% | 165 |
| Apr 20, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 6.98% | 67 |
| Apr 17, 2026 | 730.00 | 730.01 | 720.00 | 730.01 | 730.01 | -7.59% | 42 |
| Apr 16, 2026 | 780.20 | 790.00 | 780.20 | 790.00 | 790.00 | 0.77% | 27 |
| Apr 15, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -0.51% | 60 |
| Apr 14, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -4.25% | 8 |
| Apr 13, 2026 | 835.00 | 835.00 | 823.00 | 823.00 | 823.00 | -0.84% | 77 |
| Apr 10, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.38% | 15 |
| Apr 9, 2026 | 837.51 | 837.51 | 830.00 | 833.20 | 833.20 | -0.81% | 17,535 |
| Apr 8, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -4.55% | 17,513 |
| Apr 7, 2026 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | 1.81% | 30,490 |
| Apr 1, 2026 | 879.00 | 879.00 | 859.00 | 864.37 | 864.37 | -1.78% | 30,742 |
| Mar 31, 2026 | 930.00 | 930.00 | 880.00 | 880.00 | 880.00 | -7.30% | 2,862 |
| Mar 30, 2026 | 949.33 | 949.33 | 949.33 | 949.33 | 949.33 | 0.86% | 1,719 |
| Mar 27, 2026 | 939.00 | 945.00 | 938.99 | 941.28 | 941.28 | 2.31% | 827 |
| Mar 26, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 2.34% | 23 |
| Mar 25, 2026 | 898.99 | 898.99 | 898.99 | 898.99 | 898.99 | 1.12% | 14 |
| Mar 24, 2026 | 890.00 | 900.00 | 889.00 | 889.00 | 889.00 | 1.02% | 88 |
| Mar 23, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 21 |
| Mar 20, 2026 | 879.99 | 880.00 | 879.99 | 880.00 | 880.00 | 1.50% | 90 |
| Mar 19, 2026 | 890.00 | 890.00 | 866.00 | 867.00 | 867.00 | 1.40% | 291 |
| Mar 18, 2026 | 839.99 | 855.00 | 839.99 | 854.99 | 854.99 | 1.78% | 21,850 |
| Mar 17, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.82% | 63 |
| Mar 13, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 4.43% | 12 |
| Mar 6, 2026 | 798.00 | 798.00 | 790.00 | 790.00 | 785.72 | -0.63% | 200 |
| Mar 5, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 790.70 | 5.26% | 1,039 |
| Mar 4, 2026 | 780.00 | 780.00 | 755.26 | 755.26 | 751.17 | -4.15% | 24 |
| Mar 3, 2026 | 790.00 | 793.95 | 787.99 | 787.99 | 783.72 | 2.47% | 39 |
| Mar 2, 2026 | 774.00 | 785.00 | 765.00 | 769.00 | 764.84 | 4.34% | 612 |
| Feb 26, 2026 | 730.00 | 737.00 | 730.00 | 737.00 | 733.01 | 1.38% | 40 |
| Feb 25, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 723.06 | -1.76% | 50 |
| Feb 24, 2026 | 739.00 | 740.00 | 739.00 | 740.00 | 735.99 | -4.25% | 74 |
| Feb 19, 2026 | 772.81 | 772.81 | 772.81 | 772.81 | 768.63 | 1.29% | 8 |
| Feb 18, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 758.87 | 0.93% | 453 |
| Feb 17, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 751.91 | -0.51% | 12 |
| Feb 13, 2026 | 759.90 | 759.90 | 759.90 | 759.90 | 755.79 | 1.07% | 8 |
| Feb 12, 2026 | 750.00 | 751.86 | 750.00 | 751.86 | 747.79 | -2.36% | 21 |
| Feb 11, 2026 | 774.00 | 774.00 | 770.00 | 770.00 | 765.83 | 4.05% | 195 |
| Feb 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 735.99 | 1.37% | 383 |
| Feb 5, 2026 | 740.50 | 740.50 | 730.00 | 730.00 | 726.05 | -1.42% | 49 |
| Feb 4, 2026 | 730.00 | 743.05 | 730.00 | 740.50 | 736.49 | 4.74% | 1,808 |
| Feb 3, 2026 | 700.00 | 707.00 | 695.90 | 707.00 | 703.17 | 1.73% | 583 |
| Jan 30, 2026 | 694.00 | 699.99 | 691.00 | 695.00 | 691.24 | 0.14% | 361 |
| Jan 29, 2026 | 699.86 | 700.00 | 694.00 | 694.00 | 690.24 | 2.06% | 357 |
| Jan 28, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 676.32 | 0.74% | 263 |
| Jan 27, 2026 | 672.00 | 675.01 | 672.00 | 675.01 | 671.36 | 0.59% | 26 |
| Jan 26, 2026 | 671.06 | 671.06 | 671.06 | 671.06 | 667.43 | 0.66% | 9 |
| Jan 23, 2026 | 666.65 | 666.65 | 666.65 | 666.65 | 663.04 | -0.50% | 7 |
| Jan 22, 2026 | 660.05 | 698.00 | 659.00 | 670.00 | 666.37 | 2.78% | 84 |
| Jan 21, 2026 | 651.86 | 651.86 | 651.86 | 651.86 | 648.33 | 0.29% | 17 |
| Jan 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 646.48 | 0.78% | 70 |
| Jan 16, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 641.51 | 0.78% | 6 |
| Jan 15, 2026 | 673.00 | 673.00 | 640.00 | 640.00 | 636.53 | -4.90% | 735 |
| Jan 14, 2026 | 676.00 | 676.00 | 673.00 | 673.00 | 669.36 | 4.34% | 81 |
| Jan 12, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 641.51 | - | 7,738 |
| Jan 9, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 641.51 | 4.37% | 13 |
| Jan 7, 2026 | 657.00 | 657.00 | 618.00 | 618.00 | 614.65 | -5.65% | 165 |
| Jan 6, 2026 | 657.00 | 657.00 | 655.00 | 655.00 | 651.45 | 1.55% | 63 |
| Jan 5, 2026 | 650.00 | 650.00 | 642.00 | 645.00 | 641.51 | -0.77% | 210 |
| Dec 29, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 646.48 | 0.47% | 32 |
| Dec 19, 2025 | 646.99 | 647.00 | 646.99 | 646.99 | 643.49 | 0.46% | 1,020 |
| Dec 18, 2025 | 650.00 | 651.00 | 644.00 | 644.00 | 640.51 | -3.04% | 142 |
| Dec 17, 2025 | 630.80 | 664.20 | 630.80 | 664.20 | 660.60 | -2.49% | 211 |
| Dec 15, 2025 | 681.14 | 681.14 | 681.14 | 681.14 | 677.45 | -0.56% | 38 |
| Dec 11, 2025 | 700.00 | 700.00 | 684.39 | 685.00 | 676.98 | 0.65% | 538 |
| Dec 10, 2025 | 680.60 | 680.60 | 680.60 | 680.60 | 672.63 | -0.93% | 30 |
| Dec 8, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 678.96 | -0.49% | 208 |
| Dec 5, 2025 | 690.38 | 690.38 | 690.38 | 690.38 | 682.30 | 1.08% | 32 |
| Dec 2, 2025 | 686.60 | 686.60 | 683.00 | 683.00 | 675.01 | 0.44% | 84 |
| Nov 28, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 672.04 | 1.34% | 62 |
| Nov 24, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 663.15 | - | 9 |
| Nov 20, 2025 | 659.00 | 671.00 | 659.00 | 671.00 | 663.15 | 4.84% | 2,105 |
| Nov 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 632.51 | -2.29% | 1,200 |
| Nov 18, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 647.33 | - | 10 |
| Nov 14, 2025 | 654.99 | 655.00 | 654.99 | 655.00 | 647.33 | 3.48% | 25 |
| Nov 13, 2025 | 634.00 | 634.00 | 633.00 | 633.00 | 625.59 | -1.86% | 204 |
| Nov 12, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 637.45 | -0.43% | 10 |
| Nov 11, 2025 | 640.00 | 647.80 | 640.00 | 647.80 | 640.22 | 4.65% | 3,686 |
| Nov 7, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 611.75 | 3.10% | 8 |
| Nov 6, 2025 | 600.39 | 600.39 | 600.39 | 600.39 | 593.36 | -0.27% | 168 |
| Nov 4, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 594.95 | -1.52% | 160 |
| Nov 3, 2025 | 600.39 | 611.28 | 600.39 | 611.28 | 604.13 | 1.88% | 37 |
| Oct 31, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 592.98 | 0.10% | 33 |
| Oct 30, 2025 | 589.30 | 599.39 | 589.30 | 599.39 | 592.37 | -0.38% | 356 |
| Oct 28, 2025 | 601.70 | 601.70 | 601.70 | 601.70 | 594.66 | -0.87% | 9 |