Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	30.75	30.84	30.24	30.45	-	-2.12%	3,728,319
May 29, 2025	31.00	31.16	30.57	31.11	31.11	0.81%	8,893,343
May 28, 2025	31.66	31.79	30.83	30.86	30.86	-1.56%	6,989,201
May 27, 2025	31.50	31.50	30.91	31.35	31.35	0.61%	7,347,652
May 23, 2025	30.66	31.24	30.61	31.16	31.16	0.06%	7,037,757
May 22, 2025	31.17	31.37	30.62	31.14	31.14	-1.14%	6,814,284
May 21, 2025	32.00	32.24	31.50	31.50	31.50	-2.08%	8,370,385
May 20, 2025	32.71	32.74	32.13	32.17	32.17	-1.59%	6,277,269
May 19, 2025	32.75	32.88	32.39	32.69	32.69	-1.71%	5,264,583
May 16, 2025	33.62	33.71	32.87	33.26	33.26	-0.42%	6,046,016
May 15, 2025	33.20	33.51	32.94	33.40	33.40	-1.65%	7,155,431
May 14, 2025	34.05	34.20	33.74	33.96	33.96	-0.96%	6,172,211
May 13, 2025	33.75	34.61	33.60	34.29	34.29	2.21%	7,415,712
May 12, 2025	34.20	34.65	33.35	33.55	33.55	3.14%	8,035,649
May 9, 2025	32.54	32.79	32.04	32.53	32.53	1.88%	6,843,367
May 8, 2025	30.87	32.29	30.75	31.93	31.93	5.41%	10,247,455
May 7, 2025	30.41	30.82	29.70	30.29	30.29	-0.98%	13,901,202
May 6, 2025	30.93	31.24	30.52	30.59	30.59	-0.10%	9,491,053
May 5, 2025	30.80	31.22	30.45	30.62	30.62	-2.61%	9,983,443
May 2, 2025	31.66	31.86	30.98	31.44	31.44	0.90%	6,604,307
May 1, 2025	30.32	31.77	30.27	31.16	31.16	2.47%	8,236,050
Apr 30, 2025	30.76	30.99	29.95	30.41	30.41	-2.84%	7,573,400
Apr 29, 2025	31.00	31.44	30.79	31.30	31.30	-0.79%	4,949,478
Apr 28, 2025	31.36	31.80	31.26	31.55	31.55	0.64%	5,045,792
Apr 25, 2025	31.09	31.52	31.02	31.35	31.35	-0.38%	5,181,495
Apr 24, 2025	31.49	31.66	30.95	31.47	31.47	1.25%	6,477,039
Apr 23, 2025	31.74	32.32	30.70	31.08	31.08	-0.38%	9,337,967
Apr 22, 2025	30.67	31.55	30.44	31.20	31.20	5.83%	14,185,977
Apr 21, 2025	29.61	29.75	29.06	29.48	29.48	-2.74%	6,515,423
Apr 17, 2025	29.69	30.81	29.69	30.31	30.31	3.45%	10,351,241
Apr 16, 2025	28.62	29.86	28.61	29.30	29.30	2.70%	10,498,287
Apr 15, 2025	28.55	29.48	28.36	28.53	28.53	-0.70%	12,112,631
Apr 14, 2025	29.24	29.24	28.09	28.73	28.73	1.77%	10,647,575
Apr 11, 2025	27.80	28.43	26.76	28.23	28.23	1.73%	12,107,677
Apr 10, 2025	29.81	30.06	27.13	27.75	27.75	-10.69%	16,787,235
Apr 9, 2025	26.05	31.54	25.89	31.07	31.07	15.93%	21,581,331
Apr 8, 2025	29.42	29.68	26.41	26.80	26.80	-6.33%	17,712,965
Apr 7, 2025	28.04	30.16	27.14	28.61	28.61	-2.39%	19,139,780
Apr 4, 2025	32.00	32.29	29.06	29.31	29.31	-11.61%	23,073,652
Apr 3, 2025	35.41	35.91	33.04	33.16	33.16	-12.55%	16,227,442
Apr 2, 2025	37.04	37.96	37.04	37.92	37.92	0.93%	5,355,517
Apr 1, 2025	37.50	37.60	36.82	37.57	37.57	0.45%	5,573,538
Mar 31, 2025	36.56	37.65	36.54	37.40	37.40	1.74%	7,085,019
Mar 28, 2025	36.79	36.99	36.46	36.76	36.76	-0.33%	4,324,352
Mar 27, 2025	37.29	37.49	36.69	36.88	36.88	-1.57%	5,118,726
Mar 26, 2025	37.42	37.85	37.20	37.47	37.47	1.35%	7,510,443
Mar 25, 2025	37.26	37.77	36.83	36.97	36.97	0.03%	5,934,061
Mar 24, 2025	36.25	37.20	36.12	36.96	36.96	2.24%	5,722,202
Mar 21, 2025	35.97	36.28	35.77	36.15	36.15	0.06%	12,728,244
Mar 20, 2025	35.75	36.34	35.55	36.13	36.13	0.22%	6,915,751