Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.43	36.43	36.43	36.43	36.43	-1.09%	-
Feb 9, 2026	37.21	37.21	37.21	36.83	36.83	0.05%	1
Feb 6, 2026	36.81	36.81	36.81	36.81	36.81	2.59%	-
Feb 5, 2026	35.82	35.82	35.82	35.88	35.88	-0.95%	86
Feb 4, 2026	36.22	36.22	36.22	36.22	36.22	5.66%	-
Feb 3, 2026	33.19	33.19	33.19	34.28	34.28	0.26%	8
Feb 2, 2026	33.79	33.79	33.79	34.19	34.19	1.18%	9
Jan 30, 2026	33.79	33.79	33.79	33.79	33.79	-0.71%	-
Jan 29, 2026	34.03	34.03	34.03	34.03	34.03	2.89%	-
Jan 28, 2026	32.60	32.60	32.60	33.08	33.08	1.32%	5
Jan 27, 2026	32.65	32.65	32.65	32.65	32.65	1.57%	-
Jan 26, 2026	32.20	32.20	32.20	32.14	32.14	-2.62%	80
Jan 23, 2026	32.82	32.82	32.82	33.01	33.01	4.28%	30
Jan 22, 2026	32.27	32.47	32.10	31.65	31.65	-2.24%	355
Jan 21, 2026	32.38	32.38	32.38	32.38	32.38	2.81%	-
Jan 20, 2026	31.49	31.49	31.49	31.49	31.49	1.01%	-
Jan 19, 2026	31.18	31.18	31.18	31.18	31.18	-1.17%	-
Jan 16, 2026	31.63	31.63	31.63	31.55	31.55	-2.67%	8
Jan 15, 2026	32.45	32.45	32.45	32.41	32.41	-1.43%	9
Jan 14, 2026	32.80	32.80	32.80	32.88	32.88	4.76%	155
Jan 13, 2026	31.39	31.39	31.39	31.39	31.39	2.33%	330
Jan 12, 2026	30.80	30.80	30.80	30.67	30.67	-0.98%	70
Jan 9, 2026	31.00	31.07	31.00	30.98	30.98	1.99%	45
Jan 8, 2026	29.26	30.32	29.26	30.37	30.37	1.25%	228
Jan 7, 2026	30.60	30.60	30.60	30.00	30.00	-4.38%	15
Jan 6, 2026	31.59	31.59	31.59	31.37	31.37	1.60%	151
Jan 5, 2026	33.28	33.28	32.70	30.88	30.88	-3.09%	1,528
Jan 2, 2026	31.86	31.86	31.86	31.86	31.86	2.18%	-
Dec 30, 2025	31.18	31.18	31.18	31.18	31.18	1.10%	-
Dec 29, 2025	30.98	30.98	30.65	30.84	30.84	0.26%	128
Dec 23, 2025	30.76	30.76	30.76	30.76	30.76	-0.79%	-
Dec 22, 2025	32.02	32.02	30.67	31.01	31.01	0.32%	22
Dec 19, 2025	30.91	30.91	30.91	30.91	30.91	-0.08%	-
Dec 18, 2025	31.37	31.37	31.37	30.93	30.93	-0.05%	10
Dec 17, 2025	30.59	30.59	30.59	30.95	30.95	4.03%	24
Dec 16, 2025	29.75	29.75	29.75	29.75	29.75	-4.34%	-
Dec 15, 2025	32.20	32.20	32.17	31.10	31.10	-2.37%	405
Dec 12, 2025	31.85	31.85	31.85	31.85	31.85	-0.17%	-
Dec 11, 2025	32.39	32.67	32.34	31.91	31.71	-1.31%	732
Dec 10, 2025	32.41	32.41	32.08	32.33	32.13	0.33%	685
Dec 9, 2025	32.10	32.10	32.00	32.23	32.02	-1.03%	100
Dec 8, 2025	32.06	32.06	32.06	32.56	32.36	-0.69%	309
Dec 5, 2025	32.58	32.58	32.58	32.79	32.58	0.95%	-
Dec 4, 2025	32.27	32.27	32.27	32.48	32.27	0.31%	-
Dec 3, 2025	32.17	32.17	32.17	32.38	32.17	0.40%	-
Dec 2, 2025	32.04	32.04	32.04	32.25	32.04	-0.77%	-
Dec 1, 2025	32.29	32.29	32.29	32.50	32.29	0.95%	-
Nov 28, 2025	31.99	31.99	31.99	32.19	31.99	2.50%	-
Nov 27, 2025	31.21	31.21	31.21	31.41	31.21	-0.14%	-
Nov 26, 2025	31.25	31.25	31.25	31.45	31.25	2.01%	-