Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.11	41.11	41.11	41.11	-	0.24%	-
Apr 27, 2026	41.15	41.37	41.01	41.01	41.01	0.47%	784
Apr 24, 2026	41.30	41.30	40.53	40.82	40.82	-0.15%	1,620
Apr 23, 2026	40.17	40.88	40.17	40.88	40.88	2.69%	1,099
Apr 22, 2026	38.44	39.86	38.44	39.81	39.81	4.35%	2,222
Apr 21, 2026	38.18	38.47	38.11	38.15	38.15	-0.26%	960
Apr 20, 2026	38.47	38.47	38.12	38.25	38.25	5.69%	853
Apr 17, 2026	38.60	39.21	36.19	36.19	36.19	-6.97%	4,034
Apr 16, 2026	38.55	38.90	38.55	38.90	38.90	1.07%	271
Apr 15, 2026	37.60	38.56	37.60	38.49	38.49	0.42%	3,505
Apr 14, 2026	39.91	40.13	38.09	38.33	38.33	-6.05%	4,149
Apr 13, 2026	41.83	41.83	40.80	40.80	40.80	0.52%	316
Apr 10, 2026	40.93	41.18	40.20	40.59	40.59	-2.03%	2,156
Apr 9, 2026	41.59	41.59	41.10	41.43	41.43	2.65%	712
Apr 8, 2026	39.32	40.57	38.86	40.36	40.36	-7.24%	3,394
Apr 7, 2026	43.35	43.76	42.95	43.51	43.51	2.29%	995
Apr 2, 2026	43.60	43.72	42.51	42.54	42.54	1.97%	1,357
Apr 1, 2026	41.67	42.64	41.52	41.72	41.72	-7.17%	7,188
Mar 31, 2026	44.63	44.94	44.29	44.94	44.94	-1.84%	2,198
Mar 30, 2026	46.61	46.61	45.48	45.78	45.78	1.08%	2,789
Mar 27, 2026	45.00	45.46	44.85	45.29	45.29	0.84%	761
Mar 26, 2026	44.25	44.91	44.25	44.91	44.91	3.60%	621
Mar 25, 2026	42.23	43.55	42.23	43.35	43.35	-0.07%	797
Mar 24, 2026	42.18	43.43	42.18	43.38	43.38	3.95%	352
Mar 23, 2026	42.79	42.79	40.48	41.73	41.73	-2.44%	2,034
Mar 20, 2026	42.18	42.87	42.18	42.78	42.78	-0.16%	2,878
Mar 19, 2026	42.50	43.11	42.14	42.85	42.85	3.47%	972
Mar 18, 2026	41.14	41.56	40.94	41.41	41.41	1.20%	1,627
Mar 17, 2026	40.99	41.19	40.71	40.92	40.92	0.83%	2,110
Mar 16, 2026	41.35	41.35	40.28	40.59	40.59	0.95%	2,161
Mar 13, 2026	40.82	40.84	39.35	40.21	40.21	0.66%	3,404
Mar 12, 2026	39.27	40.10	39.27	39.94	39.73	2.99%	3,422
Mar 11, 2026	37.57	38.91	37.57	38.78	38.58	1.65%	2,672
Mar 10, 2026	37.79	38.24	37.79	38.15	37.95	-2.18%	345
Mar 9, 2026	39.76	39.76	38.80	39.00	38.80	0.89%	3,414
Mar 6, 2026	39.08	39.25	38.58	38.66	38.45	0.23%	665
Mar 5, 2026	38.35	38.57	37.56	38.57	38.36	4.05%	1,489
Mar 4, 2026	38.44	38.44	37.07	37.07	36.87	-4.67%	10,044
Mar 3, 2026	40.05	40.07	38.29	38.88	38.68	1.32%	8,064
Mar 2, 2026	40.36	40.41	37.50	38.38	38.17	5.56%	6,108
Feb 27, 2026	36.36	36.36	36.36	36.36	36.17	-0.68%	-
Feb 26, 2026	35.66	36.61	35.66	36.61	36.41	1.57%	26
Feb 25, 2026	36.85	36.85	36.00	36.04	35.85	-1.25%	210
Feb 24, 2026	37.26	37.26	36.50	36.50	36.30	-1.86%	9
Feb 23, 2026	37.47	37.59	37.19	37.19	36.99	-0.42%	488
Feb 20, 2026	38.21	38.21	37.34	37.34	37.15	-2.15%	2,136
Feb 19, 2026	38.40	38.40	38.16	38.16	37.96	2.17%	713
Feb 18, 2026	37.88	37.88	37.35	37.35	37.16	0.69%	60
Feb 17, 2026	37.70	38.39	37.10	37.10	36.90	0.26%	491
Feb 16, 2026	37.00	37.00	37.00	37.00	36.81	-1.88%	130
Feb 13, 2026	37.20	37.71	37.15	37.71	37.51	1.63%	2,128
Feb 12, 2026	37.94	37.94	37.11	37.11	36.91	-1.92%	378
Feb 11, 2026	36.50	37.83	36.50	37.83	37.63	4.09%	200
Feb 10, 2026	36.35	36.35	36.35	36.35	36.16	-1.42%	-
Feb 9, 2026	36.78	36.87	36.71	36.87	36.68	0.03%	839
Feb 6, 2026	36.71	36.94	36.60	36.86	36.67	2.83%	1,114
Feb 5, 2026	36.52	36.76	35.85	35.85	35.66	-1.42%	1,567
Feb 4, 2026	35.03	36.36	34.91	36.36	36.17	5.96%	1,234
Feb 3, 2026	33.97	34.32	33.97	34.32	34.14	0.73%	130
Feb 2, 2026	32.26	34.23	32.00	34.07	33.89	0.72%	3,684
Jan 30, 2026	33.33	33.82	33.33	33.82	33.64	-0.62%	350
Jan 29, 2026	34.09	34.40	33.85	34.03	33.85	2.81%	1,223
Jan 28, 2026	33.07	33.10	33.04	33.10	32.93	1.27%	18
Jan 27, 2026	32.83	32.83	32.59	32.69	32.51	1.62%	345
Jan 26, 2026	33.03	33.25	32.11	32.17	32.00	-2.57%	2,153
Jan 23, 2026	32.72	33.03	32.72	33.02	32.84	4.31%	369
Jan 22, 2026	32.24	32.34	31.65	31.65	31.49	0.59%	1,502
Jan 21, 2026	31.47	31.47	31.47	31.47	31.30	-	50
Jan 20, 2026	31.19	31.47	31.19	31.47	31.30	0.03%	200
Jan 16, 2026	31.72	31.72	31.28	31.46	31.29	-2.86%	3,432
Jan 15, 2026	32.64	32.64	31.77	32.38	32.21	-1.48%	400
Jan 14, 2026	31.67	32.87	31.63	32.87	32.69	4.35%	898
Jan 13, 2026	30.81	31.91	30.81	31.50	31.33	2.47%	456
Jan 12, 2026	30.74	30.74	30.74	30.74	30.57	-1.01%	41
Jan 9, 2026	31.10	31.10	30.90	31.05	30.89	2.14%	952
Jan 8, 2026	30.02	30.40	30.01	30.40	30.24	1.42%	2,520
Jan 7, 2026	30.96	31.13	29.98	29.98	29.82	-4.32%	1,358
Jan 6, 2026	31.50	31.50	31.12	31.33	31.17	1.87%	1,193
Jan 5, 2026	33.08	33.17	30.41	30.76	30.59	-3.42%	6,906
Jan 2, 2026	31.75	31.85	31.75	31.85	31.68	3.06%	139
Dec 30, 2025	30.90	30.90	30.90	30.90	30.74	0.06%	-
Dec 29, 2025	30.15	30.88	30.15	30.88	30.72	0.41%	261
Dec 23, 2025	30.76	30.76	30.76	30.76	30.59	-1.00%	-
Dec 22, 2025	31.14	31.14	30.97	31.07	30.90	0.39%	245
Dec 19, 2025	30.95	30.95	30.95	30.95	30.78	-0.08%	-
Dec 18, 2025	31.72	31.72	30.78	30.97	30.81	4.19%	4,194
Dec 17, 2025	29.73	29.73	29.73	29.73	29.57	-	-
Dec 16, 2025	29.73	29.73	29.73	29.73	29.57	-4.10%	500
Dec 15, 2025	31.86	31.87	31.00	31.00	30.83	-3.92%	406
Dec 12, 2025	32.26	32.26	32.26	32.26	31.89	0.66%	-
Dec 11, 2025	32.18	32.65	32.05	32.05	31.68	-0.73%	1,440
Dec 10, 2025	32.29	32.29	32.29	32.29	31.91	-0.28%	-
Dec 9, 2025	32.30	32.42	32.22	32.38	32.00	-0.38%	486
Dec 8, 2025	32.31	32.50	32.12	32.50	32.13	-0.79%	1,210
Dec 5, 2025	32.84	32.84	32.76	32.76	32.38	0.77%	345
Dec 4, 2025	32.38	32.51	32.38	32.51	32.14	0.15%	200
Dec 3, 2025	32.46	32.46	32.46	32.46	32.09	0.46%	-
Dec 2, 2025	32.31	32.31	32.31	32.31	31.94	-0.60%	-
Dec 1, 2025	32.28	32.51	31.75	32.51	32.13	1.07%	517
Nov 28, 2025	32.16	32.16	32.16	32.16	31.79	2.71%	-