Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.04	37.34	37.04	37.07	37.07	-4.89%	250
Mar 3, 2026	40.21	40.27	37.93	38.98	38.98	1.72%	2,358
Mar 2, 2026	40.47	41.90	37.72	38.32	38.32	5.41%	1,128
Feb 27, 2026	36.35	36.35	36.35	36.35	36.35	-0.85%	-
Feb 26, 2026	35.91	35.91	35.91	36.66	36.66	1.73%	8
Feb 25, 2026	36.04	36.04	36.04	36.04	36.04	-1.26%	-
Feb 24, 2026	36.50	36.50	36.50	36.50	36.50	-1.92%	-
Feb 23, 2026	37.21	37.21	37.21	37.21	37.21	-0.31%	-
Feb 20, 2026	38.62	38.62	38.11	37.33	37.33	-2.24%	12
Feb 19, 2026	38.07	38.32	38.07	38.18	38.18	1.96%	166
Feb 18, 2026	37.45	37.45	37.45	37.45	37.45	0.97%	1
Feb 17, 2026	38.48	38.48	38.48	37.09	37.09	12.50%	59
Feb 16, 2026	32.97	32.97	32.97	32.97	32.97	-12.83%	-
Feb 13, 2026	37.82	37.82	37.82	37.82	37.82	1.80%	-
Feb 12, 2026	38.13	38.13	37.68	37.15	37.15	-1.67%	139
Feb 11, 2026	36.37	37.57	36.37	37.78	37.78	3.71%	133
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