Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	33.48	33.77	33.08	33.77	33.54	1.48%	23,555
Aug 13, 2025	33.27	33.52	32.99	33.28	33.05	-0.56%	15,272
Aug 12, 2025	32.94	33.66	32.80	33.47	33.24	1.49%	12,454
Aug 11, 2025	33.49	33.54	32.58	32.98	32.75	-0.98%	27,534
Aug 8, 2025	32.60	33.52	32.49	33.30	33.07	1.63%	48,543
Aug 7, 2025	32.82	33.64	32.52	32.77	32.54	1.44%	27,173
Aug 6, 2025	31.78	33.80	31.78	32.30	32.08	1.01%	49,785
Aug 5, 2025	31.90	32.27	31.67	31.98	31.76	0.77%	27,753
Aug 4, 2025	32.31	32.38	31.70	31.74	31.52	-1.04%	21,324
Aug 1, 2025	32.89	32.96	31.74	32.07	31.85	-3.32%	17,862
Jul 31, 2025	33.39	34.00	33.17	33.17	32.94	-2.49%	14,520
Jul 30, 2025	34.30	34.30	33.55	34.02	33.78	-0.41%	5,156
Jul 29, 2025	34.17	34.20	33.76	34.16	33.92	0.60%	6,419
Jul 28, 2025	33.45	34.08	32.65	33.95	33.72	2.18%	34,665
Jul 25, 2025	33.50	33.50	32.91	33.23	33.00	0.33%	39,003
Jul 24, 2025	32.99	33.58	32.76	33.12	32.89	-0.59%	29,893
Jul 23, 2025	32.97	33.46	32.76	33.32	33.09	1.54%	18,744
Jul 22, 2025	32.54	32.96	32.45	32.81	32.59	1.03%	21,933
Jul 21, 2025	32.93	32.98	32.48	32.48	32.25	-1.32%	32,502
Jul 18, 2025	32.87	33.63	32.78	32.91	32.68	0.40%	43,487
Jul 17, 2025	31.85	32.78	31.63	32.78	32.56	2.31%	48,232
Jul 16, 2025	32.18	32.28	31.46	32.04	31.82	-1.35%	11,766
Jul 15, 2025	33.15	33.33	32.29	32.48	32.25	-2.45%	63,159
Jul 14, 2025	33.29	34.00	33.14	33.29	33.06	-1.90%	24,789
Jul 11, 2025	33.50	34.29	33.50	33.94	33.70	-0.09%	44,723
Jul 10, 2025	34.76	34.76	33.76	33.97	33.73	-1.11%	48,966
Jul 9, 2025	34.91	35.03	34.28	34.35	34.11	-2.03%	13,315