Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 12, 2025	30.42	30.42	30.22	30.22	30.03	2.60%	772
Nov 11, 2025	29.46	29.46	29.46	29.46	29.27	0.99%	187
Nov 10, 2025	29.55	29.55	28.89	29.17	28.98	1.62%	1,249
Nov 7, 2025	28.70	28.70	28.70	28.70	28.52	1.27%	50
Nov 6, 2025	28.60	28.78	28.34	28.34	28.16	-1.32%	1,377
Nov 5, 2025	28.34	28.72	28.34	28.72	28.54	2.26%	890
Nov 4, 2025	28.16	28.17	28.09	28.09	27.91	-0.25%	46
Nov 3, 2025	28.11	28.16	28.11	28.16	27.98	0.59%	44
Oct 31, 2025	27.66	27.99	27.66	27.99	27.81	0.13%	18
Oct 30, 2025	27.96	27.96	27.96	27.96	27.78	0.45%	91
Oct 29, 2025	27.67	27.83	27.67	27.83	27.65	0.16%	100
Oct 28, 2025	27.78	27.79	27.78	27.79	27.61	-2.20%	21
Oct 27, 2025	28.41	28.41	28.41	28.41	28.23	-0.65%	10
Oct 24, 2025	28.60	28.60	28.60	28.60	28.41	-0.66%	-
Oct 23, 2025	28.79	28.79	28.79	28.79	28.60	2.38%	192
Oct 22, 2025	27.98	28.12	27.98	28.12	27.94	2.55%	509
Oct 21, 2025	27.28	27.42	27.22	27.42	27.24	0.72%	28
Oct 20, 2025	27.33	27.59	27.15	27.22	27.05	0.11%	826
Oct 17, 2025	27.19	27.41	26.90	27.19	27.02	-2.46%	4,163
Oct 16, 2025	28.34	28.34	27.86	27.88	27.70	-0.78%	200
Oct 15, 2025	28.60	28.60	28.10	28.10	27.92	-0.53%	361
Oct 14, 2025	28.26	28.26	28.25	28.25	28.07	-1.40%	397
Oct 13, 2025	28.53	28.65	28.53	28.65	28.46	0.90%	18
Oct 10, 2025	28.50	28.50	28.39	28.39	28.21	-5.27%	134