Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	32.29	32.29	32.29	32.29	32.08	-0.28%	-
Dec 9, 2025	32.30	32.42	32.22	32.38	32.17	-0.38%	486
Dec 8, 2025	32.31	32.50	32.12	32.50	32.29	-0.79%	1,210
Dec 5, 2025	32.84	32.84	32.76	32.76	32.55	0.77%	345
Dec 4, 2025	32.38	32.51	32.38	32.51	32.30	0.15%	200
Dec 3, 2025	32.46	32.46	32.46	32.46	32.25	0.46%	-
Dec 2, 2025	32.31	32.31	32.31	32.31	32.11	-0.60%	-
Dec 1, 2025	32.28	32.51	31.75	32.51	32.30	1.07%	517
Nov 28, 2025	32.16	32.16	32.16	32.16	31.96	2.71%	-
Nov 27, 2025	31.31	31.31	31.31	31.31	31.11	-0.54%	-
Nov 26, 2025	31.48	31.48	31.48	31.48	31.28	1.98%	-
Nov 25, 2025	30.87	30.87	30.87	30.87	30.67	-0.56%	-
Nov 24, 2025	30.31	31.05	30.30	31.05	30.85	0.24%	78
Nov 21, 2025	30.57	30.97	30.51	30.97	30.77	-1.71%	200
Nov 20, 2025	31.86	31.86	31.51	31.51	31.31	3.75%	60
Nov 19, 2025	30.46	30.46	30.14	30.37	30.18	0.41%	999
Nov 18, 2025	30.02	30.25	30.02	30.25	30.05	-1.48%	750
Nov 17, 2025	30.70	30.70	30.70	30.70	30.51	-0.07%	-
Nov 14, 2025	30.66	30.72	30.66	30.72	30.53	0.56%	3
Nov 13, 2025	30.55	30.55	30.55	30.55	30.36	1.09%	-