Devon Energy Corporation (DVN)

NYSE: DVN · Real-Time Price · USD

47.16

+1.12 (2.43%)

At close: Oct 1, 2026, 4:00 PM EDT

46.55

-0.61 (-1.29%)

Pre-market: Oct 2, 2026, 4:30 AM EDT

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	46.03	47.19	45.78	47.16	47.16	2.43%	7,537,539
Sep 30, 2026	46.79	46.81	45.95	46.04	46.04	-1.20%	8,210,650
Sep 29, 2026	45.75	46.84	45.56	46.60	46.60	-0.28%	7,087,926
Sep 28, 2026	47.78	48.00	46.57	46.73	46.73	-0.68%	9,289,851
Sep 25, 2026	47.84	48.13	47.01	47.05	47.05	-3.78%	10,606,646
Sep 24, 2026	48.55	49.71	48.22	48.90	48.90	1.79%	17,327,156
Sep 23, 2026	47.38	48.80	47.00	48.04	48.04	2.37%	14,616,347
Sep 22, 2026	46.80	47.81	46.49	46.93	46.93	-1.39%	8,992,243
Sep 21, 2026	47.80	48.16	47.08	47.59	47.59	-2.10%	10,869,905
Sep 18, 2026	48.57	49.00	48.18	48.61	48.61	-0.23%	36,729,328
Sep 17, 2026	48.02	48.73	47.75	48.72	48.72	0.58%	10,513,147
Sep 16, 2026	50.47	50.47	48.26	48.44	48.44	-5.63%	14,622,699
Sep 15, 2026	50.04	51.56	49.93	51.33	51.33	3.89%	10,720,753
Sep 14, 2026	51.18	51.70	49.60	49.73	49.41	-1.00%	14,523,544
Sep 11, 2026	49.65	50.24	49.23	50.23	49.91	0.42%	10,410,316
Sep 10, 2026	50.00	50.05	48.50	50.02	49.70	2.12%	16,676,777
Sep 9, 2026	49.20	49.46	48.63	48.98	48.66	1.20%	9,448,458
Sep 8, 2026	48.65	49.08	48.13	48.40	48.09	0.71%	10,775,420
Sep 4, 2026	48.40	48.44	47.45	48.06	47.75	-1.50%	8,853,182
Sep 3, 2026	49.14	49.46	48.69	48.79	48.48	-0.49%	11,103,618
Sep 2, 2026	48.42	49.28	48.25	49.03	48.71	-0.04%	8,496,804
Sep 1, 2026	49.23	49.29	48.43	49.05	48.73	1.11%	10,285,206
Aug 31, 2026	48.46	49.01	47.65	48.51	48.20	2.45%	12,619,076
Aug 28, 2026	47.30	47.63	46.65	47.35	47.05	0.49%	8,785,294
Aug 27, 2026	46.67	47.35	46.32	47.12	46.82	0.62%	6,445,487
Aug 26, 2026	46.21	47.40	46.16	46.83	46.53	-0.17%	6,341,161
Aug 25, 2026	47.13	47.56	46.84	46.91	46.61	-2.74%	7,308,167
Aug 24, 2026	48.89	49.12	47.58	48.23	47.92	-1.77%	7,622,258
Aug 21, 2026	49.45	49.70	48.89	49.10	48.78	-0.41%	9,008,493
Aug 20, 2026	49.03	49.72	48.93	49.30	48.98	2.30%	10,357,912
Aug 19, 2026	48.22	48.91	47.93	48.19	47.88	0.75%	15,097,456
Aug 18, 2026	48.00	48.43	47.73	47.83	47.52	0.55%	17,760,995
Aug 17, 2026	46.18	47.79	46.04	47.57	47.26	3.75%	14,835,270
Aug 14, 2026	44.80	45.94	44.70	45.85	45.55	3.29%	8,917,969
Aug 13, 2026	44.25	44.53	43.65	44.39	44.10	-1.05%	9,046,715
Aug 12, 2026	44.66	45.37	44.66	44.86	44.57	-1.19%	8,309,729
Aug 11, 2026	45.21	45.72	45.04	45.40	45.11	0.09%	7,414,708
Aug 10, 2026	43.78	45.43	43.67	45.36	45.07	5.54%	12,870,542
Aug 7, 2026	42.59	43.56	42.42	42.98	42.70	-0.30%	11,842,985
Aug 6, 2026	42.95	43.45	42.69	43.11	42.83	2.42%	10,972,521
Aug 5, 2026	43.77	43.87	42.04	42.09	41.82	-4.45%	15,323,061
Aug 4, 2026	43.66	44.16	43.20	44.05	43.77	-1.17%	9,813,391
Aug 3, 2026	44.10	44.68	43.77	44.57	44.28	-1.24%	8,659,960
Jul 31, 2026	44.61	45.15	43.98	45.13	44.84	2.17%	7,902,404
Jul 30, 2026	43.63	44.32	43.33	44.17	43.89	-0.65%	11,189,263
Jul 29, 2026	44.03	44.60	43.67	44.46	44.17	4.22%	7,896,495
Jul 28, 2026	43.22	43.67	42.41	42.66	42.39	-1.16%	12,510,939
Jul 27, 2026	43.84	44.41	43.05	43.16	42.88	-4.17%	10,163,609
Jul 24, 2026	45.22	45.74	44.86	45.04	44.75	-0.55%	10,920,025
Jul 23, 2026	45.86	46.21	45.13	45.29	45.00	0.91%	11,955,362