Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	36.59	37.37	36.46	37.11	36.87	1.42%	13,336
Nov 26, 2025	35.86	36.66	35.61	36.59	36.36	2.24%	7,089
Nov 25, 2025	35.86	36.26	35.43	35.79	35.56	-0.36%	15,245
Nov 24, 2025	35.76	36.01	35.01	35.92	35.69	0.39%	16,290
Nov 21, 2025	35.00	35.92	34.53	35.78	35.55	1.05%	19,708
Nov 20, 2025	35.34	36.81	35.25	35.41	35.18	0.83%	36,606
Nov 19, 2025	35.59	35.98	34.76	35.12	34.90	-2.04%	16,625
Nov 18, 2025	34.74	35.99	34.62	35.85	35.62	1.27%	21,406
Nov 17, 2025	35.84	35.87	35.40	35.40	35.18	-0.77%	76,836
Nov 14, 2025	35.58	35.80	34.48	35.68	35.45	1.66%	10,886
Nov 13, 2025	35.13	35.65	34.77	35.09	34.87	-0.08%	11,821
Nov 12, 2025	35.08	35.51	34.85	35.12	34.90	-0.68%	11,774
Nov 11, 2025	34.19	35.55	33.99	35.36	35.14	4.68%	24,066
Nov 10, 2025	34.10	34.10	33.36	33.78	33.56	1.59%	20,950
Nov 7, 2025	32.48	33.44	32.48	33.25	33.04	2.83%	16,470
Nov 6, 2025	32.71	33.54	32.09	32.34	32.13	-1.69%	32,678
Nov 5, 2025	32.65	33.11	32.39	32.89	32.68	0.86%	16,188
Nov 4, 2025	32.23	32.61	31.94	32.61	32.40	-0.18%	19,771
Nov 3, 2025	32.72	32.80	31.94	32.67	32.46	0.84%	20,997
Oct 31, 2025	31.90	32.40	31.90	32.40	32.19	0.77%	25,697
Oct 30, 2025	31.91	32.48	31.63	32.15	31.94	-0.11%	7,353
Oct 29, 2025	32.33	32.48	32.00	32.19	31.98	0.36%	4,368
Oct 28, 2025	32.65	32.79	32.05	32.07	31.87	-2.58%	7,832
Oct 27, 2025	33.76	33.76	32.83	32.92	32.71	-0.19%	7,678
Oct 24, 2025	33.38	33.63	32.95	32.98	32.77	-1.51%	5,437
Oct 23, 2025	32.70	33.79	32.70	33.49	33.27	4.61%	12,150
Oct 22, 2025	32.38	32.74	32.01	32.01	31.81	-0.12%	6,541
Oct 21, 2025	32.24	32.24	31.50	32.05	31.84	0.26%	12,445
Oct 20, 2025	31.77	32.18	31.61	31.97	31.76	0.30%	4,114
Oct 17, 2025	31.81	32.16	31.31	31.87	31.67	0.22%	12,154
Oct 16, 2025	32.62	32.87	31.79	31.80	31.60	-1.85%	8,726
Oct 15, 2025	33.04	33.17	32.30	32.40	32.19	-1.78%	5,006