Devon Energy Corporation (DVN)

NYSE: DVN · Real-Time Price · USD

49.48

+1.28 (2.66%)

At close: Apr 28, 2026, 4:00 PM EDT

49.55

+0.07 (0.14%)

After-hours: Apr 28, 2026, 7:59 PM EDT

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.14	49.77	48.77	49.48	49.48	2.66%	12,444,433
Apr 27, 2026	48.30	48.99	47.82	48.20	48.20	0.54%	8,755,250
Apr 24, 2026	47.93	48.15	47.46	47.94	47.94	-0.44%	10,826,153
Apr 23, 2026	47.57	48.50	47.36	48.15	48.15	2.19%	11,177,466
Apr 22, 2026	46.00	47.32	45.97	47.12	47.12	3.33%	12,716,535
Apr 21, 2026	44.94	45.73	44.51	45.60	45.60	1.47%	11,038,689
Apr 20, 2026	44.81	45.28	44.38	44.94	44.94	1.61%	10,090,018
Apr 17, 2026	43.34	44.27	41.92	44.23	44.23	-3.39%	22,572,373
Apr 16, 2026	45.25	46.31	45.19	45.78	45.78	1.22%	7,554,970
Apr 15, 2026	45.05	45.69	44.73	45.23	45.23	-0.04%	7,559,882
Apr 14, 2026	46.63	46.85	44.92	45.25	45.25	-4.27%	12,113,070
Apr 13, 2026	48.33	48.64	46.82	47.27	47.27	-1.09%	9,887,572
Apr 10, 2026	47.63	48.08	46.98	47.79	47.79	-0.19%	10,309,791
Apr 9, 2026	48.15	49.11	47.60	47.88	47.88	-0.06%	13,020,730
Apr 8, 2026	46.27	48.10	45.10	47.91	47.91	-4.08%	17,317,152
Apr 7, 2026	49.96	50.79	49.60	49.95	49.95	0.60%	11,611,757
Apr 6, 2026	49.60	49.88	49.16	49.65	49.65	0.32%	8,808,731
Apr 2, 2026	50.30	50.68	48.59	49.49	49.49	1.85%	13,653,645
Apr 1, 2026	49.10	49.82	47.64	48.59	48.59	-3.44%	18,727,382
Mar 31, 2026	51.69	52.31	48.94	50.32	50.32	-2.33%	21,664,347
Mar 30, 2026	52.09	52.71	51.34	51.52	51.52	-1.06%	12,228,236
Mar 27, 2026	51.63	52.46	51.34	52.07	52.07	1.40%	14,962,392
Mar 26, 2026	50.87	51.85	50.68	51.35	51.35	1.86%	13,745,447
Mar 25, 2026	49.92	50.58	49.63	50.41	50.41	0.28%	10,058,291
Mar 24, 2026	48.97	50.71	48.96	50.27	50.27	3.67%	19,951,101
Mar 23, 2026	47.50	49.01	46.80	48.49	48.49	-0.35%	17,089,326
Mar 20, 2026	48.72	49.67	48.42	48.66	48.66	-0.27%	55,406,551
Mar 19, 2026	48.38	49.83	48.28	48.79	48.79	1.31%	27,889,517
Mar 18, 2026	47.41	48.17	47.08	48.16	48.16	1.56%	20,506,166
Mar 17, 2026	47.15	47.50	46.76	47.42	47.42	1.65%	18,419,070
Mar 16, 2026	46.00	46.91	45.57	46.65	46.65	0.86%	19,817,779
Mar 13, 2026	45.52	46.41	45.41	46.25	46.25	0.13%	11,881,492
Mar 12, 2026	45.70	46.41	45.26	46.19	45.95	1.83%	23,909,698
Mar 11, 2026	44.03	45.42	43.72	45.36	45.12	3.80%	14,039,815
Mar 10, 2026	44.48	44.93	43.43	43.70	43.47	-2.50%	16,009,226
Mar 9, 2026	45.20	46.00	44.18	44.82	44.59	0.76%	25,647,012
Mar 6, 2026	44.93	45.47	44.19	44.48	44.25	-0.09%	13,017,270
Mar 5, 2026	44.16	44.88	44.02	44.52	44.29	2.37%	18,760,125
Mar 4, 2026	43.53	43.98	42.70	43.49	43.26	-1.16%	10,755,844
Mar 3, 2026	45.25	45.47	43.62	44.00	43.77	-2.11%	16,514,659
Mar 2, 2026	45.56	45.56	43.82	44.95	44.72	3.26%	16,801,940
Feb 27, 2026	43.31	43.79	42.70	43.53	43.30	2.04%	9,521,430
Feb 26, 2026	42.15	43.32	41.74	42.66	42.44	0.09%	8,897,189
Feb 25, 2026	43.45	43.50	42.23	42.62	42.40	-1.52%	6,757,720
Feb 24, 2026	43.83	43.84	42.72	43.28	43.06	-0.89%	9,065,320
Feb 23, 2026	44.40	44.96	43.54	43.67	43.44	-1.62%	8,751,069
Feb 20, 2026	44.34	44.71	43.85	44.39	44.16	-0.60%	14,057,628
Feb 19, 2026	44.88	46.15	44.33	44.66	44.43	0.50%	12,672,474
Feb 18, 2026	44.50	45.32	43.55	44.44	44.21	0.91%	14,979,161
Feb 17, 2026	44.98	45.29	43.45	44.04	43.81	-1.39%	9,194,997
Feb 13, 2026	43.57	44.90	43.57	44.66	44.43	1.59%	7,046,224
Feb 12, 2026	44.52	44.84	43.00	43.96	43.73	-2.22%	12,134,428
Feb 11, 2026	44.00	45.02	43.94	44.96	44.73	3.40%	9,523,985
Feb 10, 2026	43.45	43.55	42.89	43.48	43.25	-	5,965,007
Feb 9, 2026	43.66	44.02	43.37	43.48	43.25	-0.75%	7,810,760
Feb 6, 2026	43.31	44.00	43.09	43.81	43.58	1.48%	11,221,912
Feb 5, 2026	42.82	43.40	41.96	43.17	42.95	-0.51%	12,912,703
Feb 4, 2026	41.93	43.68	41.84	43.39	43.16	5.55%	21,828,905
Feb 3, 2026	40.24	41.54	39.50	41.11	40.90	2.42%	24,035,011
Feb 2, 2026	39.46	40.77	39.16	40.14	39.93	-0.17%	21,885,327
Jan 30, 2026	39.61	40.38	39.13	40.21	40.00	0.68%	11,349,023
Jan 29, 2026	40.59	41.31	39.83	39.94	39.73	0.28%	14,530,477
Jan 28, 2026	39.57	39.99	39.17	39.83	39.62	0.96%	8,880,584
Jan 27, 2026	39.10	39.57	38.87	39.45	39.25	2.12%	6,940,183
Jan 26, 2026	39.27	39.38	38.11	38.63	38.43	-0.03%	6,015,961
Jan 23, 2026	38.74	39.19	38.42	38.64	38.44	1.74%	7,445,827
Jan 22, 2026	37.71	37.99	36.95	37.98	37.78	0.61%	8,722,288
Jan 21, 2026	37.17	38.40	37.10	37.75	37.55	4.02%	8,628,131
Jan 20, 2026	36.42	37.08	36.14	36.29	36.10	0.25%	9,111,680
Jan 16, 2026	36.20	36.89	35.98	36.20	36.01	-0.33%	9,210,288
Jan 15, 2026	37.26	38.24	35.97	36.32	36.13	-4.22%	22,437,040
Jan 14, 2026	37.10	38.72	37.03	37.92	37.72	2.93%	16,721,835
Jan 13, 2026	36.18	37.27	36.18	36.84	36.65	3.14%	9,571,335
Jan 12, 2026	35.81	36.02	35.43	35.72	35.53	-0.11%	6,689,610
Jan 9, 2026	36.19	36.40	35.66	35.76	35.57	-0.91%	5,678,249
Jan 8, 2026	34.83	36.55	34.65	36.09	35.90	4.70%	9,846,396
Jan 7, 2026	35.84	35.90	34.23	34.47	34.29	-3.96%	13,022,044
Jan 6, 2026	36.48	36.93	35.76	35.89	35.70	-1.81%	8,595,556
Jan 5, 2026	37.79	38.08	35.45	36.55	36.36	-3.49%	11,876,598
Jan 2, 2026	36.68	38.19	36.49	37.87	37.67	3.39%	8,717,274
Dec 31, 2025	36.86	36.94	36.46	36.63	36.44	-0.52%	3,917,608
Dec 30, 2025	36.49	36.92	36.41	36.82	36.63	1.77%	4,940,320
Dec 29, 2025	36.03	36.45	35.95	36.18	35.99	1.43%	5,923,564
Dec 26, 2025	36.17	36.25	35.41	35.67	35.48	-1.46%	5,248,230
Dec 24, 2025	36.21	36.36	36.02	36.20	36.01	-0.39%	2,202,885
Dec 23, 2025	36.58	36.63	36.12	36.34	36.15	-0.25%	4,609,915
Dec 22, 2025	36.36	36.88	36.24	36.43	36.24	1.65%	5,965,676
Dec 19, 2025	35.78	36.40	35.78	35.84	35.65	0.34%	17,503,628
Dec 18, 2025	36.99	37.00	35.71	35.72	35.53	-3.33%	8,142,387
Dec 17, 2025	35.70	37.04	35.61	36.95	36.76	5.30%	10,536,871
Dec 16, 2025	35.72	35.85	34.91	35.09	34.91	-2.99%	10,308,254
Dec 15, 2025	37.21	37.26	36.04	36.17	35.98	-3.60%	10,818,945
Dec 12, 2025	38.14	38.29	37.45	37.52	37.09	-0.05%	7,109,069
Dec 11, 2025	37.95	38.16	37.32	37.54	37.11	-2.27%	6,406,984
Dec 10, 2025	37.40	38.48	37.07	38.41	37.97	2.70%	8,178,748
Dec 9, 2025	37.32	37.81	37.14	37.40	36.97	-0.45%	7,091,715
Dec 8, 2025	37.66	38.18	37.13	37.57	37.14	0.27%	8,556,183
Dec 5, 2025	37.58	38.27	37.44	37.47	37.04	-0.64%	7,670,786
Dec 4, 2025	37.74	38.00	37.56	37.71	37.27	0.05%	5,638,450
Dec 3, 2025	37.58	38.01	37.52	37.69	37.25	1.15%	9,200,464