Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	30.12	30.12	29.77	29.77	29.77	0.39%	87
Sep 17, 2025	29.65	29.65	29.65	29.65	29.65	1.02%	-
Sep 16, 2025	28.94	29.35	28.71	29.35	29.35	1.59%	577
Sep 15, 2025	29.10	29.10	28.89	28.89	28.89	-3.83%	51
Sep 12, 2025	30.04	30.04	30.04	30.04	29.84	-	-
Sep 11, 2025	30.04	30.04	30.04	30.04	29.84	1.68%	-
Sep 10, 2025	29.50	29.57	29.50	29.55	29.34	-0.69%	96
Sep 9, 2025	29.60	29.75	29.60	29.75	29.55	1.40%	151
Sep 8, 2025	29.34	29.34	29.34	29.34	29.14	-0.61%	-
Sep 5, 2025	29.52	29.52	29.52	29.52	29.32	-2.65%	-
Sep 4, 2025	29.94	30.33	29.73	30.33	30.12	0.73%	600
Sep 3, 2025	30.24	30.24	30.11	30.11	29.90	-3.06%	84
Sep 2, 2025	30.96	31.06	30.96	31.06	30.84	3.52%	12
Sep 1, 2025	30.00	30.00	30.00	30.00	29.80	-2.55%	-
Aug 29, 2025	30.79	30.79	30.79	30.79	30.58	0.97%	-