Devon Energy Corporation (DVN)
NYSE: DVN · Real-Time Price · USD
37.47
-0.24 (-0.64%)
At close: Dec 5, 2025, 4:00 PM EST
37.54
+0.07 (0.19%)
After-hours: Dec 5, 2025, 7:58 PM EST
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.58 | 38.27 | 37.44 | 37.47 | 37.47 | -0.64% | 7,483,504 |
| Dec 4, 2025 | 37.74 | 38.00 | 37.56 | 37.71 | 37.71 | 0.05% | 5,402,197 |
| Dec 3, 2025 | 37.58 | 38.01 | 37.52 | 37.69 | 37.69 | 1.15% | 9,096,070 |
| Dec 2, 2025 | 37.90 | 37.90 | 37.03 | 37.26 | 37.26 | -1.58% | 6,810,550 |
| Dec 1, 2025 | 36.99 | 38.12 | 36.97 | 37.86 | 37.86 | 2.16% | 9,100,196 |
| Nov 28, 2025 | 36.48 | 37.37 | 36.37 | 37.06 | 37.06 | 1.81% | 4,277,783 |
| Nov 26, 2025 | 35.85 | 36.72 | 35.78 | 36.40 | 36.40 | 1.62% | 7,681,044 |
| Nov 25, 2025 | 35.63 | 35.89 | 35.35 | 35.82 | 35.82 | -0.31% | 6,294,704 |
| Nov 24, 2025 | 35.52 | 36.13 | 35.16 | 35.93 | 35.93 | 0.79% | 9,085,551 |
| Nov 21, 2025 | 35.07 | 35.99 | 34.79 | 35.65 | 35.65 | 1.39% | 9,528,157 |
| Nov 20, 2025 | 35.65 | 36.88 | 34.98 | 35.16 | 35.16 | -0.34% | 10,805,566 |
| Nov 19, 2025 | 35.00 | 35.39 | 34.71 | 35.28 | 35.28 | -1.64% | 7,934,531 |
| Nov 18, 2025 | 34.75 | 36.19 | 34.59 | 35.87 | 35.87 | 2.28% | 9,686,516 |
| Nov 17, 2025 | 35.85 | 35.89 | 34.85 | 35.07 | 35.07 | -2.15% | 6,735,714 |
| Nov 14, 2025 | 35.19 | 35.89 | 34.48 | 35.84 | 35.84 | 2.28% | 8,369,713 |
| Nov 13, 2025 | 35.37 | 35.68 | 34.67 | 35.04 | 35.04 | -0.51% | 8,334,593 |
| Nov 12, 2025 | 35.10 | 35.53 | 34.78 | 35.22 | 35.22 | 0.17% | 10,711,342 |
| Nov 11, 2025 | 34.11 | 35.58 | 34.11 | 35.16 | 35.16 | 3.66% | 9,901,725 |
| Nov 10, 2025 | 34.02 | 34.20 | 33.34 | 33.92 | 33.92 | 0.65% | 6,808,247 |
| Nov 7, 2025 | 32.81 | 33.73 | 32.49 | 33.70 | 33.70 | 3.92% | 9,921,090 |
| Nov 6, 2025 | 33.32 | 33.59 | 32.06 | 32.43 | 32.43 | 0.28% | 13,993,852 |
| Nov 5, 2025 | 32.50 | 33.12 | 32.29 | 32.34 | 32.34 | -0.65% | 9,305,509 |
| Nov 4, 2025 | 32.35 | 32.65 | 31.91 | 32.55 | 32.55 | -0.82% | 7,989,599 |
| Nov 3, 2025 | 32.45 | 32.83 | 31.94 | 32.82 | 32.82 | 1.02% | 7,413,889 |
| Oct 31, 2025 | 32.12 | 32.59 | 31.94 | 32.49 | 32.49 | 1.50% | 5,408,421 |
| Oct 30, 2025 | 31.91 | 32.49 | 31.65 | 32.01 | 32.01 | -0.12% | 6,257,119 |
| Oct 29, 2025 | 32.18 | 32.52 | 31.95 | 32.05 | 32.05 | 0.12% | 7,060,352 |
| Oct 28, 2025 | 32.73 | 32.78 | 32.00 | 32.01 | 32.01 | -2.79% | 6,428,920 |
| Oct 27, 2025 | 33.03 | 33.39 | 32.79 | 32.93 | 32.93 | -0.12% | 5,762,748 |
| Oct 24, 2025 | 33.60 | 33.65 | 32.89 | 32.97 | 32.97 | -1.41% | 4,557,462 |
| Oct 23, 2025 | 33.43 | 33.83 | 33.20 | 33.44 | 33.44 | 3.18% | 8,202,054 |
| Oct 22, 2025 | 32.46 | 32.77 | 32.00 | 32.41 | 32.41 | 1.09% | 8,167,385 |
| Oct 21, 2025 | 31.90 | 32.25 | 31.47 | 32.06 | 32.06 | 0.41% | 7,512,988 |
| Oct 20, 2025 | 31.77 | 32.28 | 31.60 | 31.93 | 31.93 | 0.60% | 5,770,178 |
| Oct 17, 2025 | 32.05 | 32.24 | 31.56 | 31.74 | 31.74 | -0.91% | 7,610,670 |
| Oct 16, 2025 | 32.65 | 32.84 | 31.64 | 32.03 | 32.03 | -1.78% | 6,797,933 |
| Oct 15, 2025 | 33.06 | 33.25 | 32.28 | 32.61 | 32.61 | -0.31% | 5,688,447 |
| Oct 14, 2025 | 32.42 | 33.12 | 32.26 | 32.71 | 32.71 | -1.51% | 8,404,982 |
| Oct 13, 2025 | 32.95 | 33.25 | 32.55 | 33.21 | 33.21 | 2.18% | 4,928,062 |
| Oct 10, 2025 | 33.90 | 34.03 | 32.49 | 32.50 | 32.50 | -5.39% | 11,041,520 |
| Oct 9, 2025 | 35.25 | 35.75 | 34.29 | 34.35 | 34.35 | -1.77% | 6,872,711 |
| Oct 8, 2025 | 34.99 | 35.00 | 34.25 | 34.97 | 34.97 | -0.06% | 11,524,916 |
| Oct 7, 2025 | 34.76 | 35.00 | 33.99 | 34.99 | 34.99 | 0.23% | 6,927,609 |
| Oct 6, 2025 | 34.82 | 35.36 | 34.57 | 34.91 | 34.91 | 1.01% | 4,807,198 |
| Oct 3, 2025 | 34.49 | 34.91 | 34.37 | 34.56 | 34.56 | 0.70% | 6,409,368 |
| Oct 2, 2025 | 35.00 | 35.49 | 34.18 | 34.32 | 34.32 | -2.83% | 7,237,390 |
| Oct 1, 2025 | 34.88 | 35.54 | 34.75 | 35.32 | 35.32 | 0.74% | 6,187,728 |
| Sep 30, 2025 | 35.19 | 35.36 | 34.52 | 35.06 | 35.06 | -1.30% | 9,104,919 |
| Sep 29, 2025 | 36.81 | 36.82 | 35.34 | 35.52 | 35.52 | -3.97% | 9,375,344 |
| Sep 26, 2025 | 35.87 | 37.26 | 35.79 | 36.99 | 36.99 | 3.44% | 9,215,497 |
| Sep 25, 2025 | 35.07 | 35.85 | 35.03 | 35.76 | 35.76 | 1.56% | 6,065,416 |
| Sep 24, 2025 | 34.99 | 35.70 | 34.87 | 35.21 | 35.21 | 2.12% | 5,455,327 |
| Sep 23, 2025 | 34.09 | 35.49 | 34.00 | 34.48 | 34.48 | 2.25% | 8,409,111 |
| Sep 22, 2025 | 33.82 | 34.00 | 33.58 | 33.72 | 33.72 | -0.71% | 6,826,370 |
| Sep 19, 2025 | 34.79 | 34.81 | 33.92 | 33.96 | 33.96 | -3.00% | 13,572,291 |
| Sep 18, 2025 | 35.60 | 35.60 | 34.73 | 35.01 | 35.01 | -1.13% | 6,103,006 |
| Sep 17, 2025 | 34.72 | 35.89 | 34.34 | 35.41 | 35.41 | 1.26% | 7,499,506 |
| Sep 16, 2025 | 33.94 | 35.13 | 33.89 | 34.97 | 34.97 | 3.55% | 8,053,671 |
| Sep 15, 2025 | 34.59 | 34.60 | 33.73 | 33.77 | 33.77 | -2.88% | 9,102,243 |
| Sep 12, 2025 | 35.56 | 35.79 | 34.77 | 34.77 | 34.53 | -1.47% | 7,123,771 |
| Sep 11, 2025 | 35.00 | 35.35 | 34.77 | 35.29 | 35.05 | -0.65% | 6,243,185 |
| Sep 10, 2025 | 34.36 | 35.52 | 34.20 | 35.52 | 35.27 | 3.53% | 8,043,207 |
| Sep 9, 2025 | 34.72 | 35.28 | 34.31 | 34.31 | 34.07 | -0.58% | 5,073,642 |
| Sep 8, 2025 | 35.05 | 35.05 | 34.13 | 34.51 | 34.27 | -0.72% | 8,061,030 |
| Sep 5, 2025 | 35.04 | 35.54 | 34.34 | 34.76 | 34.52 | -2.30% | 8,729,180 |
| Sep 4, 2025 | 34.93 | 35.63 | 34.67 | 35.58 | 35.33 | 1.43% | 4,615,710 |
| Sep 3, 2025 | 35.83 | 36.20 | 34.92 | 35.08 | 34.84 | -3.68% | 6,913,495 |
| Sep 2, 2025 | 36.00 | 36.57 | 35.67 | 36.42 | 36.17 | 0.89% | 6,044,842 |
| Aug 29, 2025 | 35.81 | 36.28 | 35.80 | 36.10 | 35.85 | 0.61% | 6,146,301 |
| Aug 28, 2025 | 35.73 | 35.97 | 35.25 | 35.88 | 35.63 | 0.90% | 5,125,658 |
| Aug 27, 2025 | 35.10 | 35.99 | 35.10 | 35.56 | 35.31 | 0.94% | 7,925,288 |
| Aug 26, 2025 | 35.41 | 35.58 | 34.91 | 35.23 | 34.99 | -1.51% | 7,114,813 |
| Aug 25, 2025 | 35.14 | 35.81 | 34.90 | 35.77 | 35.52 | 1.73% | 6,681,280 |
| Aug 22, 2025 | 34.08 | 35.29 | 34.03 | 35.16 | 34.92 | 3.75% | 8,412,638 |
| Aug 21, 2025 | 33.62 | 34.06 | 33.31 | 33.89 | 33.66 | 0.33% | 5,312,535 |
| Aug 20, 2025 | 33.61 | 34.00 | 33.34 | 33.78 | 33.55 | 0.60% | 8,273,857 |
| Aug 19, 2025 | 33.38 | 34.11 | 33.36 | 33.58 | 33.35 | 0.09% | 6,284,558 |
| Aug 18, 2025 | 33.54 | 33.82 | 33.15 | 33.55 | 33.32 | -0.42% | 5,380,168 |
| Aug 15, 2025 | 33.80 | 34.09 | 33.59 | 33.69 | 33.46 | -0.47% | 5,365,614 |
| Aug 14, 2025 | 33.43 | 33.90 | 33.04 | 33.85 | 33.62 | 0.68% | 4,720,456 |
| Aug 13, 2025 | 33.24 | 33.62 | 32.95 | 33.62 | 33.39 | 0.90% | 5,817,555 |
| Aug 12, 2025 | 32.98 | 33.75 | 32.74 | 33.32 | 33.09 | 1.37% | 5,763,044 |
| Aug 11, 2025 | 33.27 | 33.57 | 32.55 | 32.87 | 32.64 | -1.23% | 8,541,793 |
| Aug 8, 2025 | 32.65 | 33.54 | 32.36 | 33.28 | 33.05 | 2.75% | 9,269,121 |
| Aug 7, 2025 | 33.09 | 33.67 | 32.29 | 32.39 | 32.17 | -0.18% | 10,939,144 |
| Aug 6, 2025 | 33.00 | 33.86 | 32.14 | 32.45 | 32.23 | 0.43% | 15,777,813 |
| Aug 5, 2025 | 32.04 | 32.44 | 31.65 | 32.31 | 32.09 | 1.16% | 9,814,237 |
| Aug 4, 2025 | 31.90 | 32.28 | 31.68 | 31.94 | 31.72 | -0.62% | 7,853,620 |
| Aug 1, 2025 | 32.81 | 33.03 | 31.73 | 32.14 | 31.92 | -3.25% | 8,893,047 |
| Jul 31, 2025 | 33.42 | 34.04 | 33.07 | 33.22 | 32.99 | -1.60% | 5,467,853 |
| Jul 30, 2025 | 33.94 | 34.16 | 33.51 | 33.76 | 33.53 | -1.34% | 6,439,942 |
| Jul 29, 2025 | 34.18 | 34.33 | 33.71 | 34.22 | 33.98 | 0.38% | 6,184,110 |
| Jul 28, 2025 | 33.34 | 34.12 | 33.30 | 34.09 | 33.85 | 3.49% | 7,174,635 |
| Jul 25, 2025 | 33.33 | 33.46 | 32.86 | 32.94 | 32.71 | -1.08% | 5,664,247 |
| Jul 24, 2025 | 33.02 | 33.63 | 32.73 | 33.30 | 33.07 | 0.18% | 9,729,052 |
| Jul 23, 2025 | 32.99 | 33.54 | 32.75 | 33.24 | 33.01 | 1.31% | 6,605,681 |
| Jul 22, 2025 | 32.47 | 33.04 | 32.45 | 32.81 | 32.58 | 1.42% | 6,161,522 |
| Jul 21, 2025 | 32.90 | 33.02 | 32.30 | 32.35 | 32.13 | -1.52% | 4,939,707 |
| Jul 18, 2025 | 33.16 | 33.63 | 32.73 | 32.85 | 32.62 | 0.21% | 7,130,153 |
| Jul 17, 2025 | 31.72 | 32.82 | 31.63 | 32.78 | 32.55 | 3.24% | 6,668,819 |