Devon Energy Corporation (BMV:DVN)
Mexico · Delayed Price · Currency is MXN 644.82
+9.82 (1.55%)
Last updated: Oct 9, 2025, 10:28 AM CST
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 604.00 | 605.00 | 604.00 | 605.00 | 600.87 | -2.81% | 297 |
| Aug 1, 2025 | 622.48 | 622.48 | 622.48 | 622.48 | 618.23 | -0.66% | 7 |
| Jul 31, 2025 | 626.60 | 626.60 | 626.60 | 626.60 | 622.32 | -1.32% | 15 |
| Jul 30, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 630.66 | -0.47% | 8 |
| Jul 29, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 633.64 | 0.28% | 16 |
| Jul 28, 2025 | 635.00 | 636.23 | 635.00 | 636.23 | 631.89 | 3.82% | 77 |
| Jul 24, 2025 | 612.81 | 612.81 | 612.81 | 612.81 | 608.63 | -0.36% | 6 |
| Jul 22, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 610.80 | -0.30% | 28 |
| Jul 21, 2025 | 616.86 | 616.86 | 616.86 | 616.86 | 612.65 | 0.14% | 7 |
| Jul 18, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 611.79 | 2.67% | 6 |
| Jul 16, 2025 | 608.00 | 608.00 | 600.00 | 600.00 | 595.90 | -1.88% | 49 |
| Jul 15, 2025 | 621.00 | 621.00 | 611.50 | 611.50 | 607.32 | -1.69% | 279 |
| Jul 14, 2025 | 628.64 | 628.64 | 618.00 | 622.00 | 617.75 | -3.27% | 225 |
| Jul 10, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 638.61 | - | 18 |
| Jul 9, 2025 | 643.00 | 643.00 | 640.00 | 643.00 | 638.61 | 6.28% | 980 |
| Jul 7, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 600.87 | 0.03% | 27 |
| Jul 3, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | 600.68 | - | 14 |
| Jun 30, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | 600.68 | -0.66% | 29 |
| Jun 25, 2025 | 609.55 | 620.00 | 608.80 | 608.80 | 604.64 | -8.59% | 340 |
| Jun 23, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 661.45 | 2.15% | 31 |
| Jun 20, 2025 | 635.00 | 652.00 | 635.00 | 652.00 | 647.55 | -2.69% | 177 |
| Jun 16, 2025 | 670.00 | 673.00 | 670.00 | 670.00 | 665.43 | -1.47% | 55 |
| Jun 13, 2025 | 665.00 | 680.00 | 665.00 | 680.00 | 675.36 | 6.52% | 227 |
| Jun 10, 2025 | 638.40 | 638.40 | 638.40 | 638.40 | 629.53 | 3.55% | 192 |