Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.38	33.63	32.95	32.98	32.98	-1.51%	5,437
Oct 23, 2025	32.70	33.79	32.70	33.49	33.49	4.61%	12,150
Oct 22, 2025	32.38	32.74	32.01	32.01	32.01	-0.12%	6,541
Oct 21, 2025	32.24	32.24	31.50	32.05	32.05	0.26%	12,445
Oct 20, 2025	31.77	32.18	31.61	31.97	31.97	0.30%	4,114
Oct 17, 2025	31.81	32.16	31.31	31.87	31.87	0.22%	12,154
Oct 16, 2025	32.62	32.87	31.79	31.80	31.80	-1.85%	8,726
Oct 15, 2025	33.04	33.17	32.30	32.40	32.40	-1.78%	5,006
Oct 14, 2025	32.99	33.07	32.30	32.99	32.99	-0.47%	8,664
Oct 13, 2025	33.05	33.18	32.60	33.15	33.15	0.47%	13,592
Oct 10, 2025	34.41	34.41	32.87	32.99	32.99	-4.40%	48,180
Oct 9, 2025	35.11	35.69	34.47	34.51	34.51	-0.90%	32,936
Oct 8, 2025	34.88	35.24	34.32	34.82	34.82	1.55%	57,981
Oct 7, 2025	34.83	34.83	33.99	34.29	34.29	-2.36%	21,415
Oct 6, 2025	35.29	35.35	34.57	35.12	35.12	1.33%	47,118
Oct 3, 2025	34.69	34.91	34.37	34.66	34.66	0.65%	24,062
Oct 2, 2025	35.35	35.44	34.32	34.44	34.44	-2.31%	29,590
Oct 1, 2025	34.87	35.53	34.75	35.25	35.25	1.49%	14,916
Sep 30, 2025	35.50	35.50	34.53	34.73	34.73	-2.08%	23,905
Sep 29, 2025	37.26	37.39	35.45	35.47	35.47	-3.22%	19,699
Sep 26, 2025	35.94	37.26	35.85	36.65	36.65	2.89%	32,898
Sep 25, 2025	35.46	35.81	35.07	35.62	35.62	0.30%	25,226
Sep 24, 2025	34.62	35.67	34.62	35.51	35.51	2.88%	26,359
Sep 23, 2025	34.00	35.47	33.99	34.52	34.52	2.16%	24,029
Sep 22, 2025	34.00	34.00	33.57	33.79	33.79	-0.53%	15,397
Sep 19, 2025	34.92	34.97	33.97	33.97	33.97	-2.50%	12,502
Sep 18, 2025	35.72	35.75	34.80	34.84	34.84	-2.11%	24,058
Sep 17, 2025	35.00	35.88	34.37	35.59	35.59	1.57%	62,329
Sep 16, 2025	33.85	35.04	33.85	35.04	35.04	3.83%	30,919
Sep 15, 2025	34.54	34.65	33.75	33.75	33.75	-3.59%	42,955
Sep 12, 2025	35.53	35.77	35.00	35.01	34.77	-0.71%	11,893
Sep 11, 2025	35.23	35.32	34.85	35.26	35.01	0.16%	19,346
Sep 10, 2025	34.49	35.26	33.83	35.20	34.96	1.24%	30,093
Sep 9, 2025	35.06	35.15	34.70	34.77	34.53	1.39%	21,614
Sep 8, 2025	34.93	35.01	34.17	34.30	34.06	-0.30%	22,059
Sep 5, 2025	34.95	35.45	34.40	34.40	34.16	-3.15%	34,179
Sep 4, 2025	35.15	35.59	34.65	35.52	35.27	1.25%	21,463
Sep 3, 2025	36.20	36.39	35.05	35.08	34.84	-3.90%	21,696
Sep 2, 2025	36.41	36.56	35.67	36.50	36.25	1.16%	13,631
Aug 29, 2025	35.91	36.20	35.78	36.08	35.83	0.67%	32,136
Aug 28, 2025	35.46	35.84	35.28	35.84	35.59	0.24%	26,123
Aug 27, 2025	35.16	35.98	35.15	35.76	35.51	1.63%	44,545
Aug 26, 2025	35.40	35.51	34.94	35.18	34.94	-1.37%	42,377
Aug 25, 2025	35.26	35.73	34.91	35.67	35.42	1.65%	14,207
Aug 22, 2025	34.08	35.25	34.04	35.09	34.85	3.24%	45,026
Aug 21, 2025	34.06	34.06	33.32	33.99	33.76	0.21%	35,286
Aug 20, 2025	33.70	33.97	33.39	33.92	33.69	1.28%	13,356
Aug 19, 2025	33.54	34.11	33.37	33.49	33.26	-0.43%	22,891
Aug 18, 2025	33.94	33.94	33.19	33.63	33.40	-0.89%	22,648
Aug 15, 2025	33.54	34.06	33.54	33.94	33.70	0.49%	23,844