Devon Energy Corporation (DVN)

NYSE: DVN · Real-Time Price · USD

42.21

-0.39 (-0.92%)

At close: Jun 26, 2026, 4:00 PM EDT

42.44

+0.23 (0.54%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.58	42.93	41.84	42.21	42.21	-0.92%	13,368,538
Jun 25, 2026	42.27	43.65	42.16	42.60	42.60	-0.33%	12,685,177
Jun 24, 2026	42.20	42.77	41.81	42.74	42.74	-1.50%	13,451,620
Jun 23, 2026	42.99	43.55	42.85	43.39	43.39	0.79%	10,060,114
Jun 22, 2026	42.36	43.15	41.91	43.05	43.05	2.21%	15,137,707
Jun 18, 2026	42.15	42.32	41.52	42.12	42.12	-1.08%	35,252,710
Jun 17, 2026	42.89	43.70	42.35	42.58	42.58	-0.72%	17,645,433
Jun 16, 2026	42.76	43.19	42.50	42.89	42.89	-1.47%	11,112,951
Jun 15, 2026	42.96	44.63	42.81	43.53	43.53	-3.25%	16,975,075
Jun 12, 2026	44.18	45.54	44.01	45.31	44.99	1.57%	14,816,462
Jun 11, 2026	47.11	47.25	44.58	44.61	44.29	-4.27%	15,188,861
Jun 10, 2026	44.95	47.18	44.94	46.60	46.27	5.74%	20,352,134
Jun 9, 2026	44.77	44.81	43.20	44.07	43.76	-2.24%	16,458,393
Jun 8, 2026	44.99	45.41	44.78	45.08	44.76	1.81%	12,378,835
Jun 5, 2026	45.86	46.12	44.24	44.28	43.97	-3.72%	11,095,751
Jun 4, 2026	45.61	46.21	45.35	45.99	45.67	-0.41%	13,107,370
Jun 3, 2026	46.33	46.93	45.95	46.18	45.85	-0.09%	11,288,580
Jun 2, 2026	46.05	46.86	45.75	46.22	45.89	-0.19%	11,827,828
Jun 1, 2026	45.60	47.08	45.48	46.31	45.98	4.09%	18,765,049
May 29, 2026	44.06	44.72	43.63	44.49	44.18	0.86%	21,807,301
May 28, 2026	44.76	44.79	43.86	44.11	43.80	-0.36%	10,267,440
May 27, 2026	44.48	44.87	43.86	44.27	43.96	-1.93%	12,942,912
May 26, 2026	46.89	47.20	45.12	45.14	44.82	-4.40%	13,228,190
May 22, 2026	47.04	47.61	46.80	47.22	46.89	0.23%	9,123,319
May 21, 2026	48.97	49.13	46.70	47.11	46.78	-2.79%	17,921,241
May 20, 2026	49.35	50.28	48.36	48.46	48.12	-2.48%	12,715,929
May 19, 2026	50.13	50.37	49.06	49.69	49.34	0.02%	12,242,164
May 18, 2026	49.01	50.14	48.32	49.68	49.33	0.38%	15,396,126
May 15, 2026	47.88	49.56	47.74	49.49	49.14	4.76%	16,485,721
May 14, 2026	46.44	47.41	46.38	47.24	46.91	0.72%	10,112,861
May 13, 2026	46.60	47.03	45.99	46.90	46.57	0.28%	14,414,368
May 12, 2026	46.79	47.25	46.38	46.77	46.44	0.09%	14,734,161
May 11, 2026	46.41	46.99	46.20	46.73	46.40	2.46%	16,317,269
May 8, 2026	46.00	46.37	45.18	45.61	45.29	0.66%	15,147,820
May 7, 2026	45.67	45.86	44.20	45.31	44.99	-2.77%	26,624,593
May 6, 2026	47.50	48.74	46.45	46.60	46.27	-8.61%	41,051,278
May 5, 2026	51.24	51.95	50.67	50.99	50.63	-0.53%	14,916,606
May 4, 2026	50.93	51.69	50.37	51.26	50.90	1.38%	11,095,723
May 1, 2026	51.18	51.18	49.59	50.56	50.20	-1.58%	9,504,621
Apr 30, 2026	50.11	51.45	49.68	51.37	51.01	0.57%	9,691,692
Apr 29, 2026	50.08	51.30	49.89	51.08	50.72	3.23%	17,092,762
Apr 28, 2026	49.14	49.77	48.77	49.48	49.13	2.66%	13,961,874
Apr 27, 2026	48.30	48.99	47.82	48.20	47.86	0.54%	8,762,550
Apr 24, 2026	47.93	48.15	47.46	47.94	47.60	-0.44%	10,876,977
Apr 23, 2026	47.57	48.50	47.36	48.15	47.81	2.19%	11,194,709
Apr 22, 2026	46.00	47.32	45.97	47.12	46.79	3.33%	12,758,087
Apr 21, 2026	44.94	45.73	44.51	45.60	45.28	1.47%	11,074,093
Apr 20, 2026	44.81	45.28	44.38	44.94	44.62	1.61%	10,121,259
Apr 17, 2026	43.34	44.27	41.92	44.23	43.92	-3.39%	22,821,023
Apr 16, 2026	45.25	46.31	45.19	45.78	45.46	1.22%	7,603,960
Apr 15, 2026	45.05	45.69	44.73	45.23	44.91	-0.04%	7,743,728
Apr 14, 2026	46.63	46.85	44.92	45.25	44.93	-4.27%	12,501,440
Apr 13, 2026	48.33	48.64	46.82	47.27	46.94	-1.09%	10,285,733
Apr 10, 2026	47.63	48.08	46.98	47.79	47.45	-0.19%	10,332,150
Apr 9, 2026	48.15	49.11	47.60	47.88	47.54	-0.06%	13,745,456
Apr 8, 2026	46.27	48.10	45.10	47.91	47.57	-4.08%	18,024,961
Apr 7, 2026	49.96	50.79	49.60	49.95	49.60	0.60%	12,451,035
Apr 6, 2026	49.60	49.88	49.16	49.65	49.30	0.32%	9,362,227
Apr 2, 2026	50.30	50.68	48.59	49.49	49.14	1.85%	13,939,691
Apr 1, 2026	49.10	49.82	47.64	48.59	48.25	-3.44%	18,746,142
Mar 31, 2026	51.69	52.31	48.94	50.32	49.96	-2.33%	21,718,093
Mar 30, 2026	52.09	52.71	51.34	51.52	51.16	-1.06%	12,248,076
Mar 27, 2026	51.63	52.46	51.34	52.07	51.70	1.40%	14,984,178
Mar 26, 2026	50.87	51.85	50.68	51.35	50.99	1.86%	13,772,420
Mar 25, 2026	49.92	50.58	49.63	50.41	50.05	0.28%	10,384,448
Mar 24, 2026	48.97	50.71	48.96	50.27	49.91	3.67%	20,009,808
Mar 23, 2026	47.50	49.01	46.80	48.49	48.15	-0.35%	17,112,640
Mar 20, 2026	48.72	49.67	48.42	48.66	48.32	-0.27%	56,064,559
Mar 19, 2026	48.38	49.83	48.28	48.79	48.45	1.31%	28,297,069
Mar 18, 2026	47.41	48.17	47.08	48.16	47.82	1.56%	21,007,901
Mar 17, 2026	47.15	47.50	46.76	47.42	47.09	1.65%	18,441,738
Mar 16, 2026	46.00	46.91	45.57	46.65	46.32	0.86%	19,839,741
Mar 13, 2026	45.52	46.41	45.41	46.25	45.92	0.65%	11,978,044
Mar 12, 2026	45.70	46.41	45.26	46.19	45.63	1.83%	24,014,090
Mar 11, 2026	44.03	45.42	43.72	45.36	44.81	3.80%	14,039,815
Mar 10, 2026	44.48	44.93	43.43	43.70	43.17	-2.50%	16,009,226
Mar 9, 2026	45.20	46.00	44.18	44.82	44.27	0.76%	25,647,012
Mar 6, 2026	44.93	45.47	44.19	44.48	43.94	-0.09%	13,017,270
Mar 5, 2026	44.16	44.88	44.02	44.52	43.98	2.37%	18,760,125
Mar 4, 2026	43.53	43.98	42.70	43.49	42.96	-1.16%	10,755,844
Mar 3, 2026	45.25	45.47	43.62	44.00	43.46	-2.11%	16,514,659
Mar 2, 2026	45.56	45.56	43.82	44.95	44.40	3.26%	16,801,940
Feb 27, 2026	43.31	43.79	42.70	43.53	43.00	2.04%	9,521,430
Feb 26, 2026	42.15	43.32	41.74	42.66	42.14	0.09%	8,897,189
Feb 25, 2026	43.45	43.50	42.23	42.62	42.10	-1.52%	6,757,720
Feb 24, 2026	43.83	43.84	42.72	43.28	42.75	-0.89%	9,065,320
Feb 23, 2026	44.40	44.96	43.54	43.67	43.14	-1.62%	8,751,069
Feb 20, 2026	44.34	44.71	43.85	44.39	43.85	-0.60%	14,057,628
Feb 19, 2026	44.88	46.15	44.33	44.66	44.11	0.50%	12,672,474
Feb 18, 2026	44.50	45.32	43.55	44.44	43.90	0.91%	14,979,161
Feb 17, 2026	44.98	45.29	43.45	44.04	43.50	-1.39%	9,194,997
Feb 13, 2026	43.57	44.90	43.57	44.66	44.11	1.59%	7,046,224
Feb 12, 2026	44.52	44.84	43.00	43.96	43.42	-2.22%	12,134,428
Feb 11, 2026	44.00	45.02	43.94	44.96	44.41	3.40%	9,523,985
Feb 10, 2026	43.45	43.55	42.89	43.48	42.95	-	5,965,007
Feb 9, 2026	43.66	44.02	43.37	43.48	42.95	-0.75%	7,810,760
Feb 6, 2026	43.31	44.00	43.09	43.81	43.27	1.48%	11,221,912
Feb 5, 2026	42.82	43.40	41.96	43.17	42.64	-0.51%	12,912,703
Feb 4, 2026	41.93	43.68	41.84	43.39	42.86	5.55%	21,828,905
Feb 3, 2026	40.24	41.54	39.50	41.11	40.61	2.42%	24,035,011