Devon Energy Corporation (BMV:DVN)
Mexico · Delayed Price · Currency is MXN 690.38
+7.38 (1.08%)
At close: Dec 5, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 690.38 | 690.38 | 690.38 | 690.38 | 690.38 | 1.08% | 32 |
| Dec 2, 2025 | 686.60 | 686.60 | 683.00 | 683.00 | 683.00 | 0.44% | 84 |
| Nov 28, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1.34% | 62 |
| Nov 24, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - | 9 |
| Nov 20, 2025 | 659.00 | 671.00 | 659.00 | 671.00 | 671.00 | 4.84% | 2,105 |
| Nov 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -2.29% | 1,200 |
| Nov 18, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 10 |
| Nov 14, 2025 | 654.99 | 655.00 | 654.99 | 655.00 | 655.00 | 3.48% | 25 |
| Nov 13, 2025 | 634.00 | 634.00 | 633.00 | 633.00 | 633.00 | -1.86% | 204 |
| Nov 12, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.43% | 10 |
| Nov 11, 2025 | 640.00 | 647.80 | 640.00 | 647.80 | 647.80 | 4.65% | 3,686 |
| Nov 7, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 3.10% | 8 |
| Nov 6, 2025 | 600.39 | 600.39 | 600.39 | 600.39 | 600.39 | -0.27% | 168 |
| Nov 4, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -1.52% | 160 |
| Nov 3, 2025 | 600.39 | 611.28 | 600.39 | 611.28 | 611.28 | 1.88% | 37 |
| Oct 31, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.10% | 33 |
| Oct 30, 2025 | 589.30 | 599.39 | 589.30 | 599.39 | 599.39 | -0.38% | 356 |
| Oct 28, 2025 | 601.70 | 601.70 | 601.70 | 601.70 | 601.70 | -0.87% | 9 |
| Oct 27, 2025 | 610.00 | 612.00 | 607.00 | 607.00 | 607.00 | 1.73% | 71 |
| Oct 24, 2025 | 596.68 | 596.68 | 596.68 | 596.68 | 596.68 | 0.11% | 11 |
| Oct 22, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1.27% | 26 |
| Oct 20, 2025 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | -1.85% | 40 |
| Oct 15, 2025 | 605.00 | 605.00 | 599.61 | 599.61 | 599.61 | -0.89% | 16 |
| Oct 14, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.33% | 12 |
| Oct 10, 2025 | 608.01 | 608.01 | 603.00 | 603.00 | 603.00 | -6.49% | 395 |
| Oct 9, 2025 | 644.82 | 644.82 | 644.82 | 644.82 | 644.82 | 1.55% | 61 |
| Oct 8, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 5.31% | 10 |
| Oct 6, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | -6.22% | 20 |
| Sep 30, 2025 | 635.00 | 643.00 | 634.00 | 643.00 | 643.00 | -4.60% | 4,383 |
| Sep 26, 2025 | 679.00 | 685.00 | 674.00 | 674.00 | 674.00 | 2.90% | 184 |
| Sep 24, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 5.14% | 100 |
| Sep 22, 2025 | 622.96 | 622.96 | 622.96 | 622.96 | 622.96 | -0.49% | 23 |
| Sep 19, 2025 | 627.55 | 627.55 | 626.01 | 626.01 | 626.01 | -0.16% | 96 |
| Sep 17, 2025 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | -3.54% | 76 |
| Sep 11, 2025 | 651.00 | 651.00 | 650.00 | 650.00 | 645.56 | 0.78% | 112 |
| Sep 10, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 640.60 | 0.16% | 90 |
| Sep 8, 2025 | 643.00 | 644.00 | 643.00 | 644.00 | 639.60 | -2.42% | 3,120 |
| Sep 5, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 655.49 | 0.37% | 371 |
| Sep 3, 2025 | 657.55 | 657.55 | 657.55 | 657.55 | 653.06 | -2.73% | 20 |
| Sep 2, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 671.38 | 0.60% | 22 |
| Aug 29, 2025 | 672.01 | 672.01 | 672.00 | 672.00 | 667.41 | - | 125 |
| Aug 27, 2025 | 671.00 | 672.00 | 671.00 | 672.00 | 667.41 | 5.83% | 17 |
| Aug 20, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 630.66 | - | 22 |
| Aug 19, 2025 | 640.00 | 640.00 | 635.00 | 635.00 | 630.66 | 0.79% | 75 |
| Aug 18, 2025 | 630.01 | 630.01 | 630.01 | 630.01 | 625.71 | -0.79% | 8 |
| Aug 15, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 630.66 | 2.42% | 81 |
| Aug 13, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 615.77 | 1.14% | 13 |
| Aug 11, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 608.81 | 1.16% | 901 |
| Aug 7, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 601.86 | -3.04% | 25 |
| Aug 6, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 620.73 | 3.31% | 279 |