Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.36	36.36	36.36	36.36	36.36	-0.68%	-
Feb 26, 2026	35.66	36.61	35.66	36.61	36.61	1.57%	26
Feb 25, 2026	36.85	36.85	36.00	36.04	36.04	-1.25%	210
Feb 24, 2026	37.26	37.26	36.50	36.50	36.50	-1.86%	9
Feb 23, 2026	37.47	37.59	37.19	37.19	37.19	-0.42%	488
Feb 20, 2026	38.21	38.21	37.34	37.34	37.34	-2.15%	2,136
Feb 19, 2026	38.40	38.40	38.16	38.16	38.16	2.17%	713
Feb 18, 2026	37.88	37.88	37.35	37.35	37.35	0.69%	60
Feb 17, 2026	37.70	38.39	37.10	37.10	37.10	0.26%	491
Feb 16, 2026	37.00	37.00	37.00	37.00	37.00	-1.88%	130
Feb 13, 2026	37.20	37.71	37.15	37.71	37.71	1.63%	2,128
Feb 12, 2026	37.94	37.94	37.11	37.11	37.11	-1.92%	378
Feb 11, 2026	36.50	37.83	36.50	37.83	37.83	4.09%	200
Feb 10, 2026	36.35	36.35	36.35	36.35	36.35	-1.42%	-
Feb 9, 2026	36.78	36.87	36.71	36.87	36.87	0.03%	839
Feb 6, 2026	36.71	36.94	36.60	36.86	36.86	2.83%	1,114
Feb 5, 2026	36.52	36.76	35.85	35.85	35.85	-1.42%	1,567
Feb 4, 2026	35.03	36.36	34.91	36.36	36.36	5.96%	1,234
Feb 3, 2026	33.97	34.32	33.97	34.32	34.32	0.73%	130
Feb 2, 2026	32.26	34.23	32.00	34.07	34.07	0.72%	3,684
Jan 30, 2026	33.33	33.82	33.33	33.82	33.82	-0.62%	350
Jan 29, 2026	34.09	34.40	33.85	34.03	34.03	2.81%	1,223
Jan 28, 2026	33.07	33.10	33.04	33.10	33.10	1.27%	18
Jan 27, 2026	32.83	32.83	32.59	32.69	32.69	1.62%	345
Jan 26, 2026	33.03	33.25	32.11	32.17	32.17	-2.57%	2,153
Jan 23, 2026	32.72	33.03	32.72	33.02	33.02	4.31%	369
Jan 22, 2026	32.24	32.34	31.65	31.65	31.65	0.59%	1,502
Jan 21, 2026	31.47	31.47	31.47	31.47	31.47	-	50
Jan 20, 2026	31.19	31.47	31.19	31.47	31.47	0.03%	200
Jan 16, 2026	31.72	31.72	31.28	31.46	31.46	-2.86%	3,432
Jan 15, 2026	32.64	32.64	31.77	32.38	32.38	-1.48%	400
Jan 14, 2026	31.67	32.87	31.63	32.87	32.87	4.35%	898
Jan 13, 2026	30.81	31.91	30.81	31.50	31.50	2.47%	456
Jan 12, 2026	30.74	30.74	30.74	30.74	30.74	-1.01%	41
Jan 9, 2026	31.10	31.10	30.90	31.05	31.05	2.14%	952
Jan 8, 2026	30.02	30.40	30.01	30.40	30.40	1.42%	2,520
Jan 7, 2026	30.96	31.13	29.98	29.98	29.98	-4.32%	1,358
Jan 6, 2026	31.50	31.50	31.12	31.33	31.33	1.87%	1,193
Jan 5, 2026	33.08	33.17	30.41	30.76	30.76	-3.42%	6,906
Jan 2, 2026	31.75	31.85	31.75	31.85	31.85	3.06%	139
Dec 30, 2025	30.90	30.90	30.90	30.90	30.90	0.06%	-
Dec 29, 2025	30.15	30.88	30.15	30.88	30.88	0.41%	261
Dec 23, 2025	30.76	30.76	30.76	30.76	30.76	-1.00%	-
Dec 22, 2025	31.14	31.14	30.97	31.07	31.07	0.39%	245
Dec 19, 2025	30.95	30.95	30.95	30.95	30.95	-0.08%	-
Dec 18, 2025	31.72	31.72	30.78	30.97	30.97	4.19%	4,194
Dec 16, 2025	29.73	29.73	29.73	29.73	29.73	-4.10%	500
Dec 15, 2025	31.86	31.87	31.00	31.00	31.00	-3.92%	406
Dec 12, 2025	32.26	32.26	32.26	32.26	32.06	0.69%	-
Dec 11, 2025	32.18	32.65	32.05	32.04	31.84	-0.76%	1,440