Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	32.36	32.52	32.19	32.52	32.52	0.42%	-
Dec 3, 2025	32.14	32.38	32.04	32.38	32.38	0.50%	-
Dec 2, 2025	32.75	32.75	32.22	32.22	32.22	-0.86%	-
Dec 1, 2025	32.22	32.50	31.85	32.50	32.50	1.01%	-
Nov 28, 2025	31.51	32.18	31.43	32.18	32.18	2.76%	-
Nov 27, 2025	31.90	31.90	31.31	31.31	31.31	-0.51%	-
Nov 26, 2025	30.97	31.47	30.96	31.47	31.47	2.19%	-
Nov 25, 2025	31.07	31.07	30.80	30.80	30.80	0.26%	-
Nov 24, 2025	30.88	30.88	30.72	30.72	30.72	-0.52%	-
Nov 21, 2025	30.42	30.88	30.14	30.88	30.88	-2.05%	400
Nov 20, 2025	30.68	31.52	30.68	31.52	31.52	3.84%	-
Nov 19, 2025	30.96	30.96	30.23	30.36	30.36	0.61%	-
Nov 18, 2025	30.06	30.21	29.91	30.17	30.17	-1.84%	606
Nov 17, 2025	30.73	30.92	30.73	30.74	30.74	-0.02%	-
Nov 14, 2025	30.53	30.74	30.18	30.74	30.74	0.74%	-
Nov 13, 2025	30.28	30.61	30.24	30.52	30.52	0.96%	-
Nov 12, 2025	30.28	30.48	30.23	30.23	30.23	-0.40%	-
Nov 11, 2025	29.22	30.35	29.22	30.35	30.35	4.05%	-
Nov 10, 2025	29.31	29.43	29.17	29.17	29.17	1.60%	-
Nov 7, 2025	28.35	28.71	28.13	28.71	28.71	1.22%	-
Nov 6, 2025	28.31	28.82	28.31	28.36	28.36	-1.53%	-
Nov 5, 2025	28.41	28.80	28.31	28.80	28.80	2.69%	-
Nov 4, 2025	28.28	28.28	28.00	28.05	28.05	-0.50%	-
Nov 3, 2025	28.32	28.33	28.12	28.19	28.19	0.82%	-
Oct 31, 2025	27.74	27.96	27.56	27.96	27.96	-0.07%	-
Oct 30, 2025	27.48	27.98	27.48	27.98	27.98	0.59%	327
Oct 29, 2025	27.64	27.81	27.60	27.81	27.81	-0.02%	-
Oct 28, 2025	28.10	28.10	27.82	27.82	27.82	-2.01%	-
Oct 27, 2025	28.57	28.59	28.30	28.39	28.39	-0.63%	-
Oct 24, 2025	28.69	28.89	28.57	28.57	28.57	-0.99%	-
Oct 23, 2025	28.23	28.85	28.23	28.85	28.85	2.65%	-
Oct 22, 2025	27.88	28.11	27.81	28.11	28.11	2.46%	-
Oct 21, 2025	27.49	27.68	27.17	27.43	27.43	0.66%	327
Oct 20, 2025	27.30	27.33	27.21	27.25	27.25	0.11%	-
Oct 17, 2025	27.40	27.44	27.07	27.22	27.22	-2.19%	-
Oct 16, 2025	28.11	28.15	27.83	27.83	27.83	-1.15%	-
Oct 15, 2025	28.23	28.43	28.16	28.16	28.16	-0.39%	-
Oct 14, 2025	28.47	28.47	28.09	28.27	28.27	-1.19%	-
Oct 13, 2025	28.55	28.61	28.46	28.61	28.61	-2.31%	1
Oct 10, 2025	29.65	29.76	29.28	29.28	29.28	-2.29%	-
Oct 9, 2025	30.18	30.38	29.97	29.97	29.97	0.57%	-
Oct 8, 2025	30.16	30.16	29.80	29.80	29.80	1.17%	-
Oct 7, 2025	29.93	30.07	29.45	29.45	29.45	-2.40%	-
Oct 6, 2025	29.86	30.18	29.78	30.18	30.18	2.83%	-
Oct 3, 2025	29.46	29.49	29.35	29.35	29.35	-0.68%	-
Oct 2, 2025	30.05	30.15	29.55	29.55	29.55	-2.06%	-
Oct 1, 2025	29.75	30.17	29.63	30.17	30.17	1.84%	-
Sep 30, 2025	30.24	30.24	29.62	29.62	29.62	-3.42%	-
Sep 29, 2025	31.63	31.88	30.67	30.67	30.67	-3.33%	-
Sep 26, 2025	30.77	31.73	30.57	31.73	31.73	3.85%	-