Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	50.87	51.16	50.78	51.05	-	1.27%	433,072
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
Feb 20, 2026	44.34	44.71	43.85	44.39	44.16	-0.60%	14,057,628
Feb 19, 2026	44.88	46.15	44.33	44.66	44.43	0.50%	12,672,474
Feb 18, 2026	44.50	45.32	43.55	44.44	44.21	0.91%	14,979,161
Feb 17, 2026	44.98	45.29	43.45	44.04	43.81	-1.39%	9,194,997
Feb 13, 2026	43.57	44.90	43.57	44.66	44.43	1.59%	7,046,224
Feb 12, 2026	44.52	44.84	43.00	43.96	43.73	-2.22%	12,134,428
Feb 11, 2026	44.00	45.02	43.94	44.96	44.73	3.40%	9,523,985
Feb 10, 2026	43.45	43.55	42.89	43.48	43.25	-	5,965,007
Feb 9, 2026	43.66	44.02	43.37	43.48	43.25	-0.75%	7,810,760
Feb 6, 2026	43.31	44.00	43.09	43.81	43.58	1.48%	11,221,912
Feb 5, 2026	42.82	43.40	41.96	43.17	42.95	-0.51%	12,912,703
Feb 4, 2026	41.93	43.68	41.84	43.39	43.16	5.55%	21,828,905
Feb 3, 2026	40.24	41.54	39.50	41.11	40.90	2.42%	24,035,011
Feb 2, 2026	39.46	40.77	39.16	40.14	39.93	-0.17%	21,885,327
Jan 30, 2026	39.61	40.38	39.13	40.21	40.00	0.68%	11,349,023
Jan 29, 2026	40.59	41.31	39.83	39.94	39.73	0.28%	14,530,477
Jan 28, 2026	39.57	39.99	39.17	39.83	39.62	0.96%	8,880,584
Jan 27, 2026	39.10	39.57	38.87	39.45	39.25	2.12%	6,940,183
Jan 26, 2026	39.27	39.38	38.11	38.63	38.43	-0.03%	6,015,961
Jan 23, 2026	38.74	39.19	38.42	38.64	38.44	1.74%	7,445,827
Jan 22, 2026	37.71	37.99	36.95	37.98	37.78	0.61%	8,722,288
Jan 21, 2026	37.17	38.40	37.10	37.75	37.55	4.02%	8,628,131
Jan 20, 2026	36.42	37.08	36.14	36.29	36.10	0.25%	9,111,680
Jan 16, 2026	36.20	36.89	35.98	36.20	36.01	-0.33%	9,210,288
Jan 15, 2026	37.26	38.24	35.97	36.32	36.13	-4.22%	22,437,040
Jan 14, 2026	37.10	38.72	37.03	37.92	37.72	2.93%	16,721,835