Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	30.29	30.87	30.28	30.87	30.87	3.80%	253
Dec 16, 2025	30.43	30.89	29.74	29.74	29.74	-4.20%	-
Dec 15, 2025	31.97	32.00	31.04	31.04	31.04	-3.23%	-
Dec 11, 2025	32.70	32.70	32.08	32.08	31.87	-0.62%	-
Dec 10, 2025	32.32	32.32	32.20	32.28	32.07	-0.06%	-
Dec 9, 2025	32.40	32.41	32.12	32.30	32.09	-0.83%	-
Dec 8, 2025	32.34	32.57	32.13	32.57	32.36	-0.44%	-
Dec 5, 2025	32.39	32.71	32.32	32.71	32.50	0.60%	-
Dec 4, 2025	32.36	32.52	32.19	32.52	32.31	0.42%	-
Dec 3, 2025	32.14	32.38	32.04	32.38	32.17	0.50%	-
Dec 2, 2025	32.75	32.75	32.22	32.22	32.01	-0.86%	-
Dec 1, 2025	32.22	32.50	31.85	32.50	32.29	1.01%	-
Nov 28, 2025	31.51	32.18	31.43	32.18	31.97	2.76%	-
Nov 27, 2025	31.90	31.90	31.31	31.31	31.11	-0.51%	-
Nov 26, 2025	30.97	31.47	30.96	31.47	31.27	2.19%	-
Nov 25, 2025	31.07	31.07	30.80	30.80	30.60	0.26%	-
Nov 24, 2025	30.88	30.88	30.72	30.72	30.52	-0.52%	-
Nov 21, 2025	30.42	30.88	30.14	30.88	30.68	-2.05%	400
Nov 20, 2025	30.68	31.52	30.68	31.52	31.32	3.84%	-
Nov 19, 2025	30.96	30.96	30.23	30.36	30.16	0.61%	-
Nov 18, 2025	30.06	30.21	29.91	30.17	29.98	-1.84%	606
Nov 17, 2025	30.73	30.92	30.73	30.74	30.54	-0.02%	-
Nov 14, 2025	30.53	30.74	30.18	30.74	30.54	0.74%	-
Nov 13, 2025	30.28	30.61	30.24	30.52	30.32	0.96%	-
Nov 12, 2025	30.28	30.48	30.23	30.23	30.03	-0.40%	-
Nov 11, 2025	29.22	30.35	29.22	30.35	30.15	4.05%	-
Nov 10, 2025	29.31	29.43	29.17	29.17	28.98	1.60%	-
Nov 7, 2025	28.35	28.71	28.13	28.71	28.52	1.22%	-
Nov 6, 2025	28.31	28.82	28.31	28.36	28.18	-1.53%	-
Nov 5, 2025	28.41	28.80	28.31	28.80	28.62	2.69%	-
Nov 4, 2025	28.28	28.28	28.00	28.05	27.87	-0.50%	-
Nov 3, 2025	28.32	28.33	28.12	28.19	28.01	0.82%	-
Oct 31, 2025	27.74	27.96	27.56	27.96	27.78	-0.07%	-
Oct 30, 2025	27.48	27.98	27.48	27.98	27.80	0.59%	327
Oct 29, 2025	27.64	27.81	27.60	27.81	27.63	-0.02%	-
Oct 28, 2025	28.10	28.10	27.82	27.82	27.64	-2.01%	-
Oct 27, 2025	28.57	28.59	28.30	28.39	28.20	-0.63%	-
Oct 24, 2025	28.69	28.89	28.57	28.57	28.38	-0.99%	-
Oct 23, 2025	28.23	28.85	28.23	28.85	28.67	2.65%	-
Oct 22, 2025	27.88	28.11	27.81	28.11	27.93	2.46%	-
Oct 21, 2025	27.49	27.68	27.17	27.43	27.26	0.66%	327
Oct 20, 2025	27.30	27.33	27.21	27.25	27.08	0.11%	-
Oct 17, 2025	27.40	27.44	27.07	27.22	27.05	-2.19%	-
Oct 16, 2025	28.11	28.15	27.83	27.83	27.65	-1.15%	-
Oct 15, 2025	28.23	28.43	28.16	28.16	27.98	-0.39%	-
Oct 14, 2025	28.47	28.47	28.09	28.27	28.08	-1.19%	-