Devon Energy Corporation (DVN)

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	36.21	36.36	36.02	36.20	36.20	-0.39%	2,158,848
Dec 23, 2025	36.58	36.63	36.12	36.34	36.34	-0.25%	4,519,107
Dec 22, 2025	36.36	36.88	36.24	36.43	36.43	1.65%	5,648,113
Dec 19, 2025	35.78	36.40	35.78	35.84	35.84	0.34%	17,298,000
Dec 18, 2025	36.99	37.00	35.71	35.72	35.72	-3.33%	8,138,274
Dec 17, 2025	35.70	37.04	35.61	36.95	36.95	5.30%	10,536,871
Dec 16, 2025	35.72	35.85	34.91	35.09	35.09	-2.99%	10,308,254
Dec 15, 2025	37.21	37.26	36.04	36.17	36.17	-3.60%	10,818,945
Dec 12, 2025	38.14	38.29	37.45	37.52	37.28	-0.05%	7,109,069
Dec 11, 2025	37.95	38.16	37.32	37.54	37.30	-2.27%	6,406,984
Dec 10, 2025	37.40	38.48	37.07	38.41	38.16	2.70%	8,178,748
Dec 9, 2025	37.32	37.81	37.14	37.40	37.16	-0.45%	7,091,715
Dec 8, 2025	37.66	38.18	37.13	37.57	37.33	0.27%	8,556,183
Dec 5, 2025	37.58	38.27	37.44	37.47	37.23	-0.64%	7,670,786
Dec 4, 2025	37.74	38.00	37.56	37.71	37.47	0.05%	5,638,450
Dec 3, 2025	37.58	38.01	37.52	37.69	37.45	1.15%	9,200,464
Dec 2, 2025	37.90	37.90	37.03	37.26	37.02	-1.58%	6,963,666
Dec 1, 2025	36.99	38.12	36.97	37.86	37.62	2.16%	9,103,157
Nov 28, 2025	36.48	37.37	36.37	37.06	36.82	1.81%	4,439,049
Nov 26, 2025	35.85	36.72	35.78	36.40	36.17	1.62%	7,695,319
Nov 25, 2025	35.63	35.89	35.35	35.82	35.59	-0.31%	6,312,573
Nov 24, 2025	35.52	36.13	35.16	35.93	35.70	0.79%	9,493,963
Nov 21, 2025	35.07	35.99	34.79	35.65	35.42	1.39%	11,410,147
Nov 20, 2025	35.65	36.88	34.98	35.16	34.94	-0.34%	10,806,142
Nov 19, 2025	35.00	35.39	34.71	35.28	35.05	-1.64%	7,934,531
Nov 18, 2025	34.75	36.19	34.59	35.87	35.64	2.28%	9,686,516
Nov 17, 2025	35.85	35.89	34.85	35.07	34.85	-2.15%	6,735,714
Nov 14, 2025	35.19	35.89	34.48	35.84	35.61	2.28%	8,369,713
Nov 13, 2025	35.37	35.68	34.67	35.04	34.82	-0.51%	8,334,593
Nov 12, 2025	35.10	35.53	34.78	35.22	34.99	0.17%	10,711,342
Nov 11, 2025	34.11	35.58	34.11	35.16	34.94	3.66%	9,901,725
Nov 10, 2025	34.02	34.20	33.34	33.92	33.70	0.65%	6,808,247
Nov 7, 2025	32.81	33.73	32.49	33.70	33.48	3.92%	9,921,090
Nov 6, 2025	33.32	33.59	32.06	32.43	32.22	0.28%	13,993,852
Nov 5, 2025	32.50	33.12	32.29	32.34	32.13	-0.65%	9,305,509
Nov 4, 2025	32.35	32.65	31.91	32.55	32.34	-0.82%	7,989,599
Nov 3, 2025	32.45	32.83	31.94	32.82	32.61	1.02%	7,413,889
Oct 31, 2025	32.12	32.59	31.94	32.49	32.28	1.50%	5,408,421
Oct 30, 2025	31.91	32.49	31.65	32.01	31.81	-0.12%	6,257,119
Oct 29, 2025	32.18	32.52	31.95	32.05	31.84	0.12%	7,060,352
Oct 28, 2025	32.73	32.78	32.00	32.01	31.81	-2.79%	6,428,920
Oct 27, 2025	33.03	33.39	32.79	32.93	32.72	-0.12%	5,762,748
Oct 24, 2025	33.60	33.65	32.89	32.97	32.76	-1.41%	4,557,462
Oct 23, 2025	33.43	33.83	33.20	33.44	33.23	3.18%	8,202,054
Oct 22, 2025	32.46	32.77	32.00	32.41	32.20	1.09%	8,167,385
Oct 21, 2025	31.90	32.25	31.47	32.06	31.85	0.41%	7,512,988
Oct 20, 2025	31.77	32.28	31.60	31.93	31.73	0.60%	5,770,178
Oct 17, 2025	32.05	32.24	31.56	31.74	31.54	-0.91%	7,610,670
Oct 16, 2025	32.65	32.84	31.64	32.03	31.83	-1.78%	6,797,933
Oct 15, 2025	33.06	33.25	32.28	32.61	32.40	-0.31%	5,688,447

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.