Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.15	33.46	33.15	33.46	33.46	-1.66%	270
Jan 29, 2026	33.40	34.12	33.40	34.03	34.03	3.69%	1,720
Jan 28, 2026	32.82	32.82	32.82	32.82	32.82	0.91%	-
Jan 27, 2026	32.42	32.52	32.42	32.52	32.52	-1.45%	180
Jan 26, 2026	33.00	33.00	33.00	33.00	33.00	2.09%	300
Jan 23, 2026	32.40	32.40	32.33	32.33	32.33	1.84%	1
Jan 22, 2026	32.14	32.14	31.74	31.74	31.74	2.22%	31
Jan 21, 2026	31.05	31.05	31.05	31.05	31.05	-0.38%	-
Jan 20, 2026	30.89	31.17	30.89	31.17	31.17	-0.26%	160
Jan 19, 2026	31.01	31.25	31.01	31.25	31.25	-0.60%	70
Jan 16, 2026	31.22	31.69	31.22	31.44	31.44	-1.73%	200
Jan 15, 2026	32.44	32.44	32.00	32.00	32.00	-0.90%	100
Jan 14, 2026	31.49	32.82	31.49	32.29	32.29	5.58%	2,011
Jan 13, 2026	30.58	30.58	30.58	30.58	30.58	-0.24%	-
Jan 12, 2026	30.52	30.77	30.52	30.66	30.66	-0.97%	404
Jan 9, 2026	30.85	30.96	30.85	30.96	30.96	5.36%	190
Jan 8, 2026	29.38	29.38	29.38	29.38	29.38	-0.93%	-
Jan 7, 2026	30.46	30.46	29.66	29.66	29.66	-4.42%	72
Jan 6, 2026	31.03	31.03	31.03	31.03	31.03	-5.61%	-
Jan 5, 2026	32.82	32.87	32.81	32.87	32.87	5.34%	1,055
Jan 2, 2026	31.21	31.21	31.21	31.21	31.21	1.94%	-
Dec 30, 2025	30.62	30.62	30.61	30.61	30.61	-0.47%	1
Dec 29, 2025	30.48	30.76	30.48	30.76	30.76	-0.15%	150
Dec 23, 2025	30.80	30.80	30.80	30.80	30.80	1.05%	-
Dec 22, 2025	30.48	30.48	30.48	30.48	30.48	0.46%	-
Dec 19, 2025	30.34	30.34	30.34	30.34	30.34	-3.07%	-
Dec 18, 2025	31.36	31.36	31.13	31.30	31.30	3.80%	220
Dec 17, 2025	30.16	30.16	30.16	30.16	30.16	-1.26%	-
Dec 16, 2025	30.54	30.54	30.54	30.54	30.54	-3.78%	-
Dec 15, 2025	31.74	31.74	31.74	31.74	31.74	-1.86%	-
Dec 12, 2025	32.29	32.34	32.29	32.34	32.14	-0.31%	100
Dec 11, 2025	32.42	32.46	32.42	32.44	32.23	1.36%	200
Dec 10, 2025	32.01	32.01	32.01	32.01	31.80	-0.90%	-
Dec 9, 2025	32.15	32.30	32.15	32.30	32.09	-0.55%	30
Dec 8, 2025	32.34	32.58	32.17	32.48	32.27	-0.99%	570
Dec 5, 2025	32.24	32.80	32.24	32.80	32.59	1.82%	50
Dec 4, 2025	32.22	32.22	32.22	32.22	32.01	1.02%	-
Dec 3, 2025	31.89	31.89	31.89	31.89	31.69	-1.19%	-
Dec 2, 2025	32.48	32.48	32.28	32.28	32.07	0.47%	1
Dec 1, 2025	32.13	32.13	32.13	32.13	31.92	1.97%	-
Nov 28, 2025	31.38	31.51	31.38	31.51	31.31	-0.10%	19
Nov 27, 2025	31.54	31.54	31.54	31.54	31.34	2.20%	-
Nov 26, 2025	30.86	30.86	30.86	30.86	30.66	-0.08%	-
Nov 25, 2025	30.98	30.98	30.88	30.88	30.68	-0.10%	300
Nov 24, 2025	30.91	30.91	30.91	30.91	30.71	-0.34%	-
Nov 21, 2025	30.43	31.02	30.43	31.02	30.82	1.21%	725
Nov 20, 2025	30.65	30.65	30.65	30.65	30.45	-0.58%	-
Nov 19, 2025	30.83	30.83	30.83	30.83	30.63	3.09%	-
Nov 18, 2025	29.90	29.90	29.90	29.90	29.71	-2.54%	-
Nov 17, 2025	30.68	30.68	30.68	30.68	30.49	0.51%	-