Devon Energy Corporation (DVN)

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	50.93	51.69	50.37	51.26	51.26	1.38%	11,083,742
May 1, 2026	51.18	51.18	49.59	50.56	50.56	-1.58%	9,442,330
Apr 30, 2026	50.11	51.45	49.68	51.37	51.37	0.57%	9,571,176
Apr 29, 2026	50.08	51.30	49.89	51.08	51.08	3.23%	17,016,847
Apr 28, 2026	49.14	49.77	48.77	49.48	49.48	2.66%	12,444,433
Apr 27, 2026	48.30	48.99	47.82	48.20	48.20	0.54%	8,755,250
Apr 24, 2026	47.93	48.15	47.46	47.94	47.94	-0.44%	10,826,153
Apr 23, 2026	47.57	48.50	47.36	48.15	48.15	2.19%	11,177,466
Apr 22, 2026	46.00	47.32	45.97	47.12	47.12	3.33%	12,716,535
Apr 21, 2026	44.94	45.73	44.51	45.60	45.60	1.47%	11,038,689
Apr 20, 2026	44.81	45.28	44.38	44.94	44.94	1.61%	10,090,018
Apr 17, 2026	43.34	44.27	41.92	44.23	44.23	-3.39%	22,572,373
Apr 16, 2026	45.25	46.31	45.19	45.78	45.78	1.22%	7,554,970
Apr 15, 2026	45.05	45.69	44.73	45.23	45.23	-0.04%	7,559,882
Apr 14, 2026	46.63	46.85	44.92	45.25	45.25	-4.27%	12,113,070
Apr 13, 2026	48.33	48.64	46.82	47.27	47.27	-1.09%	9,887,572
Apr 10, 2026	47.63	48.08	46.98	47.79	47.79	-0.19%	10,309,791
Apr 9, 2026	48.15	49.11	47.60	47.88	47.88	-0.06%	13,020,730
Apr 8, 2026	46.27	48.10	45.10	47.91	47.91	-4.08%	17,317,152
Apr 7, 2026	49.96	50.79	49.60	49.95	49.95	0.60%	11,611,757
Apr 6, 2026	49.60	49.88	49.16	49.65	49.65	0.32%	8,808,731
Apr 2, 2026	50.30	50.68	48.59	49.49	49.49	1.85%	13,653,645
Apr 1, 2026	49.10	49.82	47.64	48.59	48.59	-3.44%	18,727,382
Mar 31, 2026	51.69	52.31	48.94	50.32	50.32	-2.33%	21,664,347
Mar 30, 2026	52.09	52.71	51.34	51.52	51.52	-1.06%	12,228,236
Mar 27, 2026	51.63	52.46	51.34	52.07	52.07	1.40%	14,962,392
Mar 26, 2026	50.87	51.85	50.68	51.35	51.35	1.86%	13,745,447
Mar 25, 2026	49.92	50.58	49.63	50.41	50.41	0.28%	10,058,291
Mar 24, 2026	48.97	50.71	48.96	50.27	50.27	3.67%	19,951,101
Mar 23, 2026	47.50	49.01	46.80	48.49	48.49	-0.35%	17,089,326
Mar 20, 2026	48.72	49.67	48.42	48.66	48.66	-0.27%	55,406,551
Mar 19, 2026	48.38	49.83	48.28	48.79	48.79	1.31%	27,889,517
Mar 18, 2026	47.41	48.17	47.08	48.16	48.16	1.56%	20,506,166
Mar 17, 2026	47.15	47.50	46.76	47.42	47.42	1.65%	18,419,070
Mar 16, 2026	46.00	46.91	45.57	46.65	46.65	0.86%	19,817,779
Mar 13, 2026	45.52	46.41	45.41	46.25	46.25	0.13%	11,881,492
Mar 12, 2026	45.70	46.41	45.26	46.19	45.95	1.83%	23,909,698
Mar 11, 2026	44.03	45.42	43.72	45.36	45.12	3.80%	14,039,815
Mar 10, 2026	44.48	44.93	43.43	43.70	43.47	-2.50%	16,009,226
Mar 9, 2026	45.20	46.00	44.18	44.82	44.59	0.76%	25,647,012
Mar 6, 2026	44.93	45.47	44.19	44.48	44.25	-0.09%	13,017,270
Mar 5, 2026	44.16	44.88	44.02	44.52	44.29	2.37%	18,760,125
Mar 4, 2026	43.53	43.98	42.70	43.49	43.26	-1.16%	10,755,844
Mar 3, 2026	45.25	45.47	43.62	44.00	43.77	-2.11%	16,514,659
Mar 2, 2026	45.56	45.56	43.82	44.95	44.72	3.26%	16,801,940
Feb 27, 2026	43.31	43.79	42.70	43.53	43.30	2.04%	9,521,430
Feb 26, 2026	42.15	43.32	41.74	42.66	42.44	0.09%	8,897,189
Feb 25, 2026	43.45	43.50	42.23	42.62	42.40	-1.52%	6,757,720
Feb 24, 2026	43.83	43.84	42.72	43.28	43.06	-0.89%	9,065,320
Feb 23, 2026	44.40	44.96	43.54	43.67	43.44	-1.62%	8,751,069

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.