Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.97	45.50	43.99	44.54	-	-0.44%	3,090
Feb 11, 2026	43.80	44.99	43.35	44.74	44.74	3.23%	14,012
Feb 10, 2026	43.50	43.87	42.89	43.34	43.34	-0.84%	10,478
Feb 9, 2026	43.83	44.00	42.97	43.71	43.71	-0.49%	17,501
Feb 6, 2026	43.17	44.00	42.10	43.93	43.93	1.87%	18,916
Feb 5, 2026	43.30	43.76	41.98	43.12	43.12	0.14%	22,572
Feb 4, 2026	41.76	43.67	41.38	43.06	43.06	5.85%	58,513
Feb 3, 2026	40.25	41.10	39.20	40.68	40.68	0.70%	33,658
Feb 2, 2026	40.27	40.96	38.02	40.40	40.40	1.69%	50,607
Jan 30, 2026	39.36	40.37	38.90	39.73	39.73	-2.22%	22,399
Jan 29, 2026	39.95	41.26	39.90	40.63	40.63	1.75%	48,239
Jan 28, 2026	39.70	40.00	38.90	39.93	39.93	1.57%	36,012
Jan 27, 2026	38.65	39.55	38.10	39.31	39.31	2.40%	21,771
Jan 26, 2026	38.82	39.42	38.15	38.39	38.39	-0.88%	30,382
Jan 23, 2026	38.20	39.12	37.80	38.73	38.73	3.08%	29,760
Jan 22, 2026	37.66	38.12	36.97	37.58	37.58	-0.23%	15,774
Jan 21, 2026	36.39	38.32	36.29	37.66	37.66	3.33%	30,191
Jan 20, 2026	36.50	37.05	35.90	36.45	36.45	0.87%	49,863
Jan 16, 2026	36.26	36.99	36.03	36.13	36.13	-1.71%	8,308
Jan 15, 2026	37.81	38.20	36.44	36.76	36.76	-4.69%	33,469
Jan 14, 2026	37.06	38.64	36.75	38.57	38.57	4.30%	67,210
Jan 13, 2026	35.76	37.22	35.76	36.98	36.98	2.95%	20,403
Jan 12, 2026	35.80	36.11	35.50	35.92	35.92	-0.06%	14,353
Jan 9, 2026	36.27	36.68	35.83	35.94	35.94	-0.70%	15,227
Jan 8, 2026	34.67	36.21	34.13	36.20	36.20	4.54%	14,001
Jan 7, 2026	35.99	36.55	34.25	34.62	34.62	-3.65%	33,296
Jan 6, 2026	36.55	37.13	35.86	35.94	35.93	-2.06%	12,553
Jan 5, 2026	38.62	39.90	35.48	36.69	36.69	-3.51%	45,857
Jan 2, 2026	36.71	38.03	36.20	38.03	38.03	3.70%	22,687
Dec 31, 2025	36.72	37.25	36.46	36.67	36.67	-0.50%	4,289
Dec 30, 2025	36.31	36.85	35.93	36.85	36.85	1.71%	4,559
Dec 29, 2025	35.50	36.44	35.50	36.23	36.23	0.03%	14,953
Dec 24, 2025	36.39	36.83	36.09	36.22	36.22	-0.60%	672
Dec 23, 2025	36.55	36.98	36.17	36.44	36.44	0.48%	2,765
Dec 22, 2025	35.73	36.84	35.65	36.26	36.26	0.92%	14,743
Dec 19, 2025	35.88	36.78	35.69	35.93	35.93	-0.13%	10,562
Dec 18, 2025	36.87	37.06	35.88	35.98	35.98	-1.13%	19,715
Dec 17, 2025	35.19	36.47	35.19	36.39	36.39	3.41%	45,115
Dec 16, 2025	35.93	36.18	34.92	35.19	35.19	-2.52%	24,932
Dec 15, 2025	37.64	37.64	36.09	36.10	36.10	-4.05%	17,465
Dec 12, 2025	37.96	38.27	37.61	37.62	37.38	0.16%	13,991
Dec 11, 2025	38.24	38.36	37.49	37.56	37.32	-0.71%	15,443
Dec 10, 2025	37.41	37.83	37.10	37.83	37.59	1.26%	12,282
Dec 9, 2025	37.71	37.85	37.18	37.36	37.12	-1.06%	29,860
Dec 8, 2025	37.49	38.14	37.23	37.76	37.52	-0.46%	17,354
Dec 5, 2025	37.82	38.25	37.52	37.94	37.69	0.20%	10,865
Dec 4, 2025	37.75	38.00	37.50	37.86	37.62	-0.08%	13,102
Dec 3, 2025	37.10	38.00	37.10	37.89	37.65	1.32%	14,405
Dec 2, 2025	37.84	37.95	37.14	37.40	37.16	-1.50%	18,912
Dec 1, 2025	37.40	38.03	36.69	37.97	37.73	2.32%	33,397