Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	34.99	35.00	34.25	34.65	-	-0.97%	8,255,901
Oct 7, 2025	34.76	35.00	33.99	34.99	34.99	0.23%	6,927,609
Oct 6, 2025	34.82	35.36	34.57	34.91	34.91	1.01%	4,807,198
Oct 3, 2025	34.49	34.91	34.37	34.56	34.56	0.70%	6,409,368
Oct 2, 2025	35.00	35.49	34.18	34.32	34.32	-2.83%	7,237,390
Oct 1, 2025	34.88	35.54	34.75	35.32	35.32	0.74%	6,187,728
Sep 30, 2025	35.19	35.36	34.52	35.06	35.06	-1.30%	9,104,919
Sep 29, 2025	36.81	36.82	35.34	35.52	35.52	-3.97%	9,375,344
Sep 26, 2025	35.87	37.26	35.79	36.99	36.99	3.44%	9,215,497
Sep 25, 2025	35.07	35.85	35.03	35.76	35.76	1.56%	6,065,416
Sep 24, 2025	34.99	35.70	34.87	35.21	35.21	2.12%	5,455,327
Sep 23, 2025	34.09	35.49	34.00	34.48	34.48	2.25%	8,409,111
Sep 22, 2025	33.82	34.00	33.58	33.72	33.72	-0.71%	6,826,370
Sep 19, 2025	34.79	34.81	33.92	33.96	33.96	-3.00%	13,572,291
Sep 18, 2025	35.60	35.60	34.73	35.01	35.01	-1.13%	6,103,006
Sep 17, 2025	34.72	35.89	34.34	35.41	35.41	1.26%	7,499,506
Sep 16, 2025	33.94	35.13	33.89	34.97	34.97	3.55%	8,053,671
Sep 15, 2025	34.59	34.60	33.73	33.77	33.77	-2.88%	9,102,243
Sep 12, 2025	35.56	35.79	34.77	34.77	34.53	-1.47%	7,123,771
Sep 11, 2025	35.00	35.35	34.77	35.29	35.04	-0.65%	6,243,185
Sep 10, 2025	34.36	35.52	34.20	35.52	35.27	3.53%	8,043,207
Sep 9, 2025	34.72	35.28	34.31	34.31	34.07	-0.58%	5,073,642
Sep 8, 2025	35.05	35.05	34.13	34.51	34.27	-0.72%	8,061,030
Sep 5, 2025	35.04	35.54	34.34	34.76	34.52	-2.30%	8,729,180
Sep 4, 2025	34.93	35.63	34.67	35.58	35.33	1.43%	4,615,710
Sep 3, 2025	35.83	36.20	34.92	35.08	34.83	-3.68%	6,754,393
Sep 2, 2025	36.00	36.57	35.67	36.42	36.16	0.89%	6,044,842
Aug 29, 2025	35.81	36.28	35.80	36.10	35.85	0.61%	6,146,301
Aug 28, 2025	35.73	35.97	35.25	35.88	35.63	0.90%	5,125,658
Aug 27, 2025	35.10	35.99	35.10	35.56	35.31	0.94%	7,925,288
Aug 26, 2025	35.41	35.58	34.91	35.23	34.98	-1.51%	7,114,813
Aug 25, 2025	35.14	35.81	34.90	35.77	35.52	1.73%	6,681,280
Aug 22, 2025	34.08	35.29	34.03	35.16	34.91	3.75%	8,412,638
Aug 21, 2025	33.62	34.06	33.31	33.89	33.65	0.33%	5,312,535
Aug 20, 2025	33.61	34.00	33.34	33.78	33.54	0.60%	8,273,857
Aug 19, 2025	33.38	34.11	33.36	33.58	33.34	0.09%	6,284,558
Aug 18, 2025	33.54	33.82	33.15	33.55	33.31	-0.42%	5,380,168
Aug 15, 2025	33.80	34.09	33.59	33.69	33.45	-0.47%	5,365,614
Aug 14, 2025	33.43	33.90	33.04	33.85	33.61	0.68%	4,720,456
Aug 13, 2025	33.24	33.62	32.95	33.62	33.38	0.90%	5,817,555
Aug 12, 2025	32.98	33.75	32.74	33.32	33.09	1.37%	5,763,044
Aug 11, 2025	33.27	33.57	32.55	32.87	32.64	-1.23%	8,541,793
Aug 8, 2025	32.65	33.54	32.36	33.28	33.05	2.75%	9,269,121
Aug 7, 2025	33.09	33.67	32.29	32.39	32.16	-0.18%	10,939,144
Aug 6, 2025	33.00	33.86	32.14	32.45	32.22	0.43%	15,777,813
Aug 5, 2025	32.04	32.44	31.65	32.31	32.08	1.16%	9,814,237
Aug 4, 2025	31.90	32.28	31.68	31.94	31.72	-0.62%	7,853,620
Aug 1, 2025	32.81	33.03	31.73	32.14	31.91	-3.25%	8,893,047
Jul 31, 2025	33.42	34.04	33.07	33.22	32.99	-1.60%	5,467,853
Jul 30, 2025	33.94	34.16	33.51	33.76	33.52	-1.34%	6,439,942