Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	38.84	39.12	38.16	38.32	38.32	-0.93%	6,921,517
Oct 31, 2024	38.68	39.08	38.44	38.68	38.68	0.86%	7,033,790
Oct 30, 2024	38.42	38.85	38.16	38.35	38.35	0.55%	6,318,619
Oct 29, 2024	38.50	38.69	38.07	38.14	38.14	-1.17%	6,111,141
Oct 28, 2024	38.18	38.88	37.97	38.59	38.59	-1.53%	8,475,479
Oct 25, 2024	39.84	40.02	38.86	39.19	39.19	-0.81%	9,322,139
Oct 24, 2024	39.71	39.86	39.26	39.51	39.51	-	4,223,093
Oct 23, 2024	39.89	40.02	39.20	39.51	39.51	-1.64%	7,346,494
Oct 22, 2024	40.28	40.44	39.95	40.17	40.17	0.22%	5,918,653
Oct 21, 2024	40.92	41.06	39.94	40.08	40.08	-1.43%	6,248,165
Oct 18, 2024	40.46	40.69	40.08	40.66	40.66	0.20%	6,942,909
Oct 17, 2024	40.71	40.91	39.70	40.58	40.58	-0.27%	21,526,033
Oct 16, 2024	41.47	41.61	40.63	40.69	40.69	-1.24%	7,566,357
Oct 15, 2024	41.43	41.84	41.01	41.20	41.20	-3.90%	8,384,918
Oct 14, 2024	42.57	42.92	42.40	42.87	42.87	-0.21%	5,866,085
Oct 11, 2024	42.65	43.30	42.55	42.96	42.96	0.23%	5,979,133
Oct 10, 2024	42.15	42.99	41.92	42.86	42.86	2.14%	7,454,861
Oct 9, 2024	41.28	42.13	41.12	41.96	41.96	0.67%	6,264,560
Oct 8, 2024	41.84	41.96	41.03	41.68	41.68	-2.18%	7,402,632
Oct 7, 2024	42.42	43.03	42.31	42.61	42.61	0.45%	8,362,686
Oct 4, 2024	42.40	42.54	41.86	42.42	42.42	1.51%	10,292,828
Oct 3, 2024	40.52	41.91	40.40	41.79	41.79	3.19%	11,722,783
Oct 2, 2024	40.50	40.73	39.90	40.50	40.50	1.86%	8,133,175
Oct 1, 2024	38.76	40.15	38.65	39.76	39.76	1.64%	12,618,687
Sep 30, 2024	38.91	39.51	38.67	39.12	39.12	0.41%	10,935,413
Sep 27, 2024	38.29	39.06	38.21	38.96	38.96	2.88%	8,631,655
Sep 26, 2024	39.20	39.40	37.77	37.87	37.87	-4.85%	16,997,558
Sep 25, 2024	40.73	40.89	39.77	39.80	39.80	-2.95%	8,386,565
Sep 24, 2024	41.85	41.88	40.92	41.01	41.01	-0.27%	6,904,972
Sep 23, 2024	40.79	41.49	40.53	41.12	41.12	0.81%	7,209,770
Sep 20, 2024	40.79	40.89	40.20	40.79	40.79	-0.44%	12,847,519
Sep 19, 2024	41.13	41.43	40.78	40.97	40.97	1.49%	6,471,463
Sep 18, 2024	40.18	41.10	40.06	40.37	40.37	-0.22%	5,996,618
Sep 17, 2024	39.55	40.56	39.41	40.46	40.46	2.07%	7,490,746
Sep 16, 2024	39.75	40.18	39.39	39.64	39.64	0.48%	7,139,014
Sep 13, 2024	39.78	40.09	39.36	39.45	39.45	-1.40%	8,673,476
Sep 12, 2024	39.95	40.45	39.38	40.01	39.57	0.20%	8,038,092
Sep 11, 2024	40.25	40.26	39.02	39.93	39.49	-0.75%	10,260,750
Sep 10, 2024	41.40	41.43	40.10	40.23	39.79	-2.83%	7,926,379
Sep 9, 2024	41.50	41.85	41.28	41.40	40.94	0.15%	7,694,679
Sep 6, 2024	42.10	42.38	41.08	41.34	40.88	-1.76%	6,226,394
Sep 5, 2024	42.65	42.74	41.93	42.08	41.62	-0.38%	5,320,855
Sep 4, 2024	43.20	43.47	42.10	42.24	41.77	-1.81%	6,279,482
Sep 3, 2024	43.96	44.08	42.81	43.02	42.55	-3.93%	6,389,031
Aug 30, 2024	44.54	44.84	44.38	44.78	44.29	-0.49%	5,832,476
Aug 29, 2024	44.94	45.34	44.51	45.00	44.50	0.92%	4,365,549
Aug 28, 2024	44.29	44.87	44.25	44.59	44.10	-0.13%	3,651,223
Aug 27, 2024	45.06	45.26	44.59	44.65	44.16	-1.09%	3,767,348
Aug 26, 2024	45.50	46.04	45.01	45.14	44.64	0.98%	5,334,138
Aug 23, 2024	44.00	44.77	43.95	44.70	44.21	2.36%	4,314,258
Aug 22, 2024	43.95	44.08	43.54	43.67	43.19	-0.39%	4,173,601
Aug 21, 2024	44.51	44.64	43.61	43.84	43.36	-0.45%	5,366,609
Aug 20, 2024	44.99	45.00	43.80	44.04	43.55	-2.54%	6,267,686
Aug 19, 2024	45.26	45.54	45.05	45.19	44.69	0.22%	5,064,518
Aug 16, 2024	44.97	45.42	44.82	45.09	44.59	-0.77%	4,917,934
Aug 15, 2024	44.74	45.55	44.74	45.44	44.94	2.14%	5,403,680
Aug 14, 2024	44.80	44.84	44.17	44.49	44.00	-0.34%	5,709,618
Aug 13, 2024	44.76	45.04	44.34	44.64	44.15	-1.52%	6,873,010
Aug 12, 2024	45.12	45.48	44.98	45.33	44.83	0.91%	4,920,626
Aug 9, 2024	45.01	45.19	44.30	44.92	44.43	-0.42%	6,233,393
Aug 8, 2024	43.77	45.21	43.60	45.11	44.61	4.49%	8,819,749
Aug 7, 2024	43.52	44.45	43.14	43.17	42.69	2.83%	11,873,912
Aug 6, 2024	41.54	42.43	41.33	41.98	41.52	1.21%	8,326,710
Aug 5, 2024	41.44	42.16	40.87	41.48	41.02	-3.06%	12,221,550
Aug 2, 2024	44.64	44.72	42.07	42.79	42.32	-5.04%	12,250,306
Aug 1, 2024	47.12	47.44	44.52	45.06	44.56	-4.19%	11,131,129
Jul 31, 2024	46.89	47.33	46.81	47.03	46.51	1.86%	6,693,347
Jul 30, 2024	45.63	46.31	45.52	46.17	45.66	1.05%	5,228,343
Jul 29, 2024	46.50	46.56	45.15	45.69	45.19	-1.40%	5,309,228
Jul 26, 2024	46.14	46.56	45.78	46.34	45.83	0.13%	4,327,154
Jul 25, 2024	45.63	46.65	45.49	46.28	45.77	1.54%	4,900,430
Jul 24, 2024	46.31	46.63	45.56	45.58	45.08	-0.83%	5,278,954
Jul 23, 2024	46.54	46.66	45.77	45.96	45.45	-1.79%	6,678,350
Jul 22, 2024	47.50	47.51	46.46	46.80	46.28	-1.97%	5,634,948
Jul 19, 2024	48.40	48.40	47.53	47.74	47.21	-1.49%	4,995,468
Jul 18, 2024	48.38	49.08	48.27	48.46	47.93	-0.39%	4,782,607
Jul 17, 2024	48.43	49.35	48.43	48.65	48.11	0.85%	7,723,893
Jul 16, 2024	47.69	48.55	47.47	48.24	47.71	0.40%	6,136,817
Jul 15, 2024	46.95	48.67	46.68	48.05	47.52	3.38%	8,391,683
Jul 12, 2024	46.79	46.88	46.22	46.48	45.97	0.13%	4,954,277
Jul 11, 2024	45.95	46.54	45.49	46.42	45.91	1.11%	6,879,842
Jul 10, 2024	46.10	46.16	45.65	45.91	45.40	-0.33%	5,700,674
Jul 9, 2024	46.10	46.91	45.88	46.06	45.55	-0.99%	6,202,797
Jul 8, 2024	46.59	46.79	45.52	46.52	46.01	-1.08%	11,872,578
Jul 5, 2024	47.97	48.10	46.81	47.03	46.51	-2.24%	6,394,651
Jul 3, 2024	47.98	48.44	47.82	48.11	47.58	0.71%	3,338,420
Jul 2, 2024	48.15	48.41	47.55	47.77	47.24	0.08%	4,783,027
Jul 1, 2024	47.70	48.03	47.13	47.73	47.20	0.70%	4,481,223
Jun 28, 2024	47.50	47.62	46.94	47.40	46.88	0.83%	7,931,385
Jun 27, 2024	47.13	47.21	46.74	47.01	46.49	0.62%	3,620,068
Jun 26, 2024	47.36	47.41	46.38	46.72	46.21	-1.37%	5,120,920
Jun 25, 2024	47.56	47.57	47.01	47.37	46.85	-0.57%	6,857,549
Jun 24, 2024	46.06	47.99	46.01	47.64	47.12	3.97%	8,375,891
Jun 21, 2024	46.27	46.29	45.60	45.82	45.32	-0.37%	12,610,903
Jun 20, 2024	45.64	46.29	45.41	45.99	45.48	0.74%	5,368,217
Jun 18, 2024	45.84	46.47	45.59	45.65	45.15	-0.24%	5,011,678
Jun 17, 2024	45.50	45.81	45.15	45.76	45.26	0.44%	5,577,920
Jun 14, 2024	45.75	45.75	45.00	45.56	45.06	-0.44%	6,809,776
Jun 13, 2024	46.62	46.70	45.67	45.76	44.91	-2.33%	7,572,715
Jun 12, 2024	47.79	47.85	46.56	46.85	45.98	-0.93%	5,105,167