Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.16	32.16	32.16	32.16	32.16	2.71%	-
Nov 27, 2025	31.31	31.31	31.31	31.31	31.31	-0.54%	-
Nov 26, 2025	31.48	31.48	31.48	31.48	31.48	1.98%	-
Nov 25, 2025	30.87	30.87	30.87	30.87	30.87	-0.56%	-
Nov 24, 2025	30.31	31.05	30.30	31.05	31.05	0.24%	78
Nov 21, 2025	30.57	30.97	30.51	30.97	30.97	-1.71%	200
Nov 20, 2025	31.86	31.86	31.51	31.51	31.51	3.75%	60
Nov 19, 2025	30.46	30.46	30.14	30.37	30.37	0.41%	999
Nov 18, 2025	30.02	30.25	30.02	30.25	30.25	-1.48%	750
Nov 17, 2025	30.70	30.70	30.70	30.70	30.70	-0.07%	-
Nov 14, 2025	30.66	30.72	30.66	30.72	30.72	0.56%	3
Nov 13, 2025	30.55	30.55	30.55	30.55	30.55	1.09%	-
Nov 12, 2025	30.42	30.42	30.22	30.22	30.22	2.60%	772
Nov 11, 2025	29.46	29.46	29.46	29.46	29.46	0.99%	187
Nov 10, 2025	29.55	29.55	28.89	29.17	29.17	1.62%	1,249
Nov 7, 2025	28.70	28.70	28.70	28.70	28.70	1.27%	50
Nov 6, 2025	28.60	28.78	28.34	28.34	28.34	-1.32%	1,377
Nov 5, 2025	28.34	28.72	28.34	28.72	28.72	2.26%	890
Nov 4, 2025	28.16	28.17	28.09	28.09	28.09	-0.25%	46
Nov 3, 2025	28.11	28.16	28.11	28.16	28.16	0.59%	44
Oct 31, 2025	27.66	27.99	27.66	27.99	27.99	0.13%	18
Oct 30, 2025	27.96	27.96	27.96	27.96	27.96	0.45%	91
Oct 29, 2025	27.67	27.83	27.67	27.83	27.83	0.16%	100
Oct 28, 2025	27.78	27.79	27.78	27.79	27.79	-2.20%	21
Oct 27, 2025	28.41	28.41	28.41	28.41	28.41	-0.65%	10
Oct 24, 2025	28.60	28.60	28.60	28.60	28.60	-0.66%	-
Oct 23, 2025	28.79	28.79	28.79	28.79	28.79	2.38%	192
Oct 22, 2025	27.98	28.12	27.98	28.12	28.12	2.55%	509
Oct 21, 2025	27.28	27.42	27.22	27.42	27.42	0.72%	28
Oct 20, 2025	27.33	27.59	27.15	27.22	27.22	0.11%	826
Oct 17, 2025	27.19	27.41	26.90	27.19	27.19	-2.46%	4,163
Oct 16, 2025	28.34	28.34	27.86	27.88	27.88	-0.78%	200
Oct 15, 2025	28.60	28.60	28.10	28.10	28.10	-0.53%	361
Oct 14, 2025	28.26	28.26	28.25	28.25	28.25	-1.40%	397
Oct 13, 2025	28.53	28.65	28.53	28.65	28.65	0.90%	18
Oct 10, 2025	28.50	28.50	28.39	28.39	28.39	-5.27%	134
Oct 9, 2025	30.21	30.21	29.87	29.97	29.97	0.69%	157
Oct 8, 2025	29.98	29.98	29.77	29.77	29.77	1.10%	190
Oct 7, 2025	29.77	29.77	29.44	29.44	29.44	-2.26%	141
Oct 6, 2025	30.05	30.12	29.77	30.12	30.12	2.80%	130
Oct 3, 2025	29.56	29.60	29.30	29.30	29.30	-0.86%	340
Oct 2, 2025	30.22	30.27	29.56	29.56	29.56	-2.14%	1,326
Oct 1, 2025	29.90	30.20	29.89	30.20	30.20	-1.69%	60
Sep 29, 2025	30.72	30.72	30.72	30.72	30.72	0.33%	-
Sep 26, 2025	30.62	30.62	30.62	30.62	30.62	0.02%	20
Sep 25, 2025	30.62	30.62	30.62	30.62	30.62	0.86%	-
Sep 24, 2025	30.36	30.36	30.36	30.36	30.36	2.17%	-
Sep 23, 2025	28.80	30.05	28.80	29.71	29.71	3.38%	60
Sep 22, 2025	28.92	28.92	28.58	28.74	28.74	-1.58%	418
Sep 19, 2025	29.23	29.23	29.20	29.20	29.20	-1.90%	53