Devon Energy Corporation (BMV:DVN)
Mexico · Delayed Price · Currency is MXN 880.00
+13.00 (1.50%)
At close: Mar 20, 2026
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 879.99 | 880.00 | 879.99 | 880.00 | 880.00 | 1.50% | 90 |
| Mar 19, 2026 | 890.00 | 890.00 | 866.00 | 867.00 | 867.00 | 1.40% | 291 |
| Mar 18, 2026 | 839.99 | 855.00 | 839.99 | 854.99 | 854.99 | 1.78% | 21,850 |
| Mar 17, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.82% | 63 |
| Mar 13, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 4.43% | 12 |
| Mar 6, 2026 | 798.00 | 798.00 | 790.00 | 790.00 | 785.72 | -0.63% | 200 |
| Mar 5, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 790.70 | 5.26% | 1,039 |
| Mar 4, 2026 | 780.00 | 780.00 | 755.26 | 755.26 | 751.17 | -4.15% | 24 |
| Mar 3, 2026 | 790.00 | 793.95 | 787.99 | 787.99 | 783.72 | 2.47% | 39 |
| Mar 2, 2026 | 774.00 | 785.00 | 765.00 | 769.00 | 764.84 | 4.34% | 612 |
| Feb 26, 2026 | 730.00 | 737.00 | 730.00 | 737.00 | 733.01 | 1.38% | 40 |
| Feb 25, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 723.06 | -1.76% | 50 |
| Feb 24, 2026 | 739.00 | 740.00 | 739.00 | 740.00 | 735.99 | -4.25% | 74 |
| Feb 19, 2026 | 772.81 | 772.81 | 772.81 | 772.81 | 768.63 | 1.29% | 8 |
| Feb 18, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 758.87 | 0.93% | 453 |
| Feb 17, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 751.91 | -0.51% | 12 |
| Feb 13, 2026 | 759.90 | 759.90 | 759.90 | 759.90 | 755.79 | 1.07% | 8 |
| Feb 12, 2026 | 750.00 | 751.86 | 750.00 | 751.86 | 747.79 | -2.36% | 21 |
| Feb 11, 2026 | 774.00 | 774.00 | 770.00 | 770.00 | 765.83 | 4.05% | 195 |
| Feb 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 735.99 | 1.37% | 383 |
| Feb 5, 2026 | 740.50 | 740.50 | 730.00 | 730.00 | 726.05 | -1.42% | 49 |
| Feb 4, 2026 | 730.00 | 743.05 | 730.00 | 740.50 | 736.49 | 4.74% | 1,808 |
| Feb 3, 2026 | 700.00 | 707.00 | 695.90 | 707.00 | 703.17 | 1.73% | 583 |
| Jan 30, 2026 | 694.00 | 699.99 | 691.00 | 695.00 | 691.24 | 0.14% | 361 |
| Jan 29, 2026 | 699.86 | 700.00 | 694.00 | 694.00 | 690.24 | 2.06% | 357 |
| Jan 28, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 676.32 | 0.74% | 263 |
| Jan 27, 2026 | 672.00 | 675.01 | 672.00 | 675.01 | 671.36 | 0.59% | 26 |
| Jan 26, 2026 | 671.06 | 671.06 | 671.06 | 671.06 | 667.43 | 0.66% | 9 |
| Jan 23, 2026 | 666.65 | 666.65 | 666.65 | 666.65 | 663.04 | -0.50% | 7 |
| Jan 22, 2026 | 660.05 | 698.00 | 659.00 | 670.00 | 666.37 | 2.78% | 84 |
| Jan 21, 2026 | 651.86 | 651.86 | 651.86 | 651.86 | 648.33 | 0.29% | 17 |
| Jan 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 646.48 | 0.78% | 70 |
| Jan 16, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 641.51 | 0.78% | 6 |
| Jan 15, 2026 | 673.00 | 673.00 | 640.00 | 640.00 | 636.53 | -4.90% | 735 |
| Jan 14, 2026 | 676.00 | 676.00 | 673.00 | 673.00 | 669.36 | 4.34% | 81 |
| Jan 12, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 641.51 | - | 7,738 |
| Jan 9, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 641.51 | 4.37% | 13 |
| Jan 7, 2026 | 657.00 | 657.00 | 618.00 | 618.00 | 614.65 | -5.65% | 165 |
| Jan 6, 2026 | 657.00 | 657.00 | 655.00 | 655.00 | 651.45 | 1.55% | 63 |
| Jan 5, 2026 | 650.00 | 650.00 | 642.00 | 645.00 | 641.51 | -0.77% | 210 |
| Dec 29, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 646.48 | 0.47% | 32 |
| Dec 19, 2025 | 646.99 | 647.00 | 646.99 | 646.99 | 643.49 | 0.46% | 1,020 |
| Dec 18, 2025 | 650.00 | 651.00 | 644.00 | 644.00 | 640.51 | -3.04% | 142 |
| Dec 17, 2025 | 630.80 | 664.20 | 630.80 | 664.20 | 660.60 | -2.49% | 211 |
| Dec 15, 2025 | 681.14 | 681.14 | 681.14 | 681.14 | 677.45 | -0.56% | 38 |
| Dec 11, 2025 | 700.00 | 700.00 | 684.39 | 685.00 | 676.98 | 0.65% | 538 |
| Dec 10, 2025 | 680.60 | 680.60 | 680.60 | 680.60 | 672.63 | -0.93% | 30 |
| Dec 8, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 678.96 | -0.49% | 208 |
| Dec 5, 2025 | 690.38 | 690.38 | 690.38 | 690.38 | 682.30 | 1.08% | 32 |
| Dec 2, 2025 | 686.60 | 686.60 | 683.00 | 683.00 | 675.01 | 0.44% | 84 |