Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.17	38.17	37.05	37.19	37.19	-4.30%	232
Mar 3, 2026	39.21	39.92	38.59	38.86	38.86	1.21%	328
Mar 2, 2026	40.14	40.14	38.40	38.40	38.40	5.51%	324
Feb 27, 2026	36.10	36.73	36.10	36.39	36.39	-0.25%	-
Feb 26, 2026	36.13	36.48	35.53	36.48	36.48	1.36%	-
Feb 25, 2026	36.76	36.90	35.99	35.99	35.99	-1.32%	1
Feb 24, 2026	37.27	37.27	36.47	36.47	36.47	-1.90%	1
Feb 23, 2026	37.26	37.52	37.18	37.18	37.18	-0.46%	1
Feb 20, 2026	38.38	38.38	37.35	37.35	37.35	-2.16%	1
Feb 19, 2026	38.03	38.25	37.82	38.17	38.17	2.14%	325
Feb 18, 2026	37.03	37.78	37.03	37.37	37.37	0.82%	1
Feb 17, 2026	38.05	38.11	37.07	37.07	37.07	-2.40%	325
Feb 16, 2026	37.82	37.98	37.82	37.98	37.98	1.43%	1
Feb 13, 2026	37.07	37.50	36.85	37.44	37.44	0.50%	802
Feb 12, 2026	37.93	37.93	36.96	37.26	37.26	-1.11%	4
Feb 11, 2026	36.54	37.68	36.54	37.68	37.68	3.53%	5
Feb 10, 2026	36.54	36.64	36.39	36.39	36.39	-1.36%	6
Feb 9, 2026	36.72	36.98	36.64	36.89	36.89	0.11%	7
Feb 6, 2026	36.46	37.01	36.46	36.85	36.85	2.89%	8
Feb 5, 2026	36.48	36.81	35.82	35.82	35.82	-1.10%	627
Feb 4, 2026	35.25	36.22	35.03	36.22	36.22	5.64%	-
Feb 3, 2026	33.85	34.28	33.78	34.28	34.28	0.62%	324
Feb 2, 2026	32.26	34.07	32.26	34.07	34.07	0.43%	190
Jan 30, 2026	33.16	33.93	32.99	33.93	33.93	-0.45%	324
Jan 29, 2026	33.63	34.14	33.63	34.08	34.08	3.15%	324
Jan 28, 2026	32.85	33.11	32.78	33.04	33.04	0.85%	-
Jan 27, 2026	32.40	32.79	32.38	32.76	32.76	1.87%	308
Jan 26, 2026	33.20	33.20	32.16	32.16	32.16	-2.63%	-
Jan 23, 2026	32.48	33.09	32.45	33.03	33.03	4.39%	-
Jan 22, 2026	32.41	32.50	31.64	31.64	31.64	-2.24%	424
Jan 21, 2026	31.12	32.37	31.12	32.37	32.37	2.94%	-
Jan 20, 2026	30.92	31.44	30.78	31.44	31.44	0.75%	-
Jan 19, 2026	31.19	31.21	30.98	31.21	31.21	-1.05%	-
Jan 16, 2026	31.44	31.59	31.17	31.54	31.54	-2.55%	-
Jan 15, 2026	32.53	32.53	32.18	32.36	32.36	-1.57%	-
Jan 14, 2026	31.62	32.88	31.58	32.88	32.88	4.12%	362
Jan 13, 2026	30.71	31.58	30.71	31.58	31.58	2.93%	-
Jan 12, 2026	30.74	30.74	30.65	30.68	30.68	-1.13%	-
Jan 9, 2026	31.04	31.17	30.92	31.03	31.03	2.29%	267
Jan 8, 2026	29.59	30.33	29.57	30.33	30.33	1.18%	-
Jan 7, 2026	30.54	31.03	29.98	29.98	29.98	-4.45%	-
Jan 6, 2026	31.23	31.40	31.23	31.37	31.37	1.74%	324
Jan 5, 2026	33.13	33.13	30.84	30.84	30.84	-3.17%	1,360
Jan 2, 2026	31.20	31.85	31.09	31.85	31.85	3.56%	-
Dec 30, 2025	30.81	30.88	30.75	30.75	30.75	-0.47%	-
Dec 29, 2025	30.46	30.90	30.46	30.90	30.90	-0.61%	-
Dec 23, 2025	30.93	31.09	30.89	31.09	31.09	0.11%	-
Dec 22, 2025	30.78	31.05	30.78	31.05	31.05	0.45%	-
Dec 19, 2025	30.56	30.91	30.55	30.91	30.91	-0.05%	-
Dec 18, 2025	31.46	31.46	30.93	30.93	30.93	0.19%	-