Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	34.93	35.63	34.67	35.55	-	1.34%	2,995,139
Sep 3, 2025	35.83	36.20	34.92	35.08	35.08	-3.68%	6,754,393
Sep 2, 2025	36.00	36.57	35.67	36.42	36.42	0.89%	6,044,842
Aug 29, 2025	35.81	36.28	35.80	36.10	36.10	0.61%	6,146,301
Aug 28, 2025	35.73	35.97	35.25	35.88	35.88	0.90%	5,125,658
Aug 27, 2025	35.10	35.99	35.10	35.56	35.56	0.94%	7,925,288
Aug 26, 2025	35.41	35.58	34.91	35.23	35.23	-1.51%	7,114,813
Aug 25, 2025	35.14	35.81	34.90	35.77	35.77	1.73%	6,681,280
Aug 22, 2025	34.08	35.29	34.03	35.16	35.16	3.75%	8,412,638
Aug 21, 2025	33.62	34.06	33.31	33.89	33.89	0.33%	5,312,535
Aug 20, 2025	33.61	34.00	33.34	33.78	33.78	0.60%	8,273,857
Aug 19, 2025	33.38	34.11	33.36	33.58	33.58	0.09%	6,284,558
Aug 18, 2025	33.54	33.82	33.15	33.55	33.55	-0.42%	5,380,168
Aug 15, 2025	33.80	34.09	33.59	33.69	33.69	-0.47%	5,365,614
Aug 14, 2025	33.43	33.90	33.04	33.85	33.85	0.68%	4,720,456
Aug 13, 2025	33.24	33.62	32.95	33.62	33.62	0.90%	5,817,555
Aug 12, 2025	32.98	33.75	32.74	33.32	33.32	1.37%	5,763,044
Aug 11, 2025	33.27	33.57	32.55	32.87	32.87	-1.23%	8,541,793
Aug 8, 2025	32.65	33.54	32.36	33.28	33.28	2.75%	9,269,121
Aug 7, 2025	33.09	33.67	32.29	32.39	32.39	-0.18%	10,939,144
Aug 6, 2025	33.00	33.86	32.14	32.45	32.45	0.43%	15,777,813
Aug 5, 2025	32.04	32.44	31.65	32.31	32.31	1.16%	9,814,237
Aug 4, 2025	31.90	32.28	31.68	31.94	31.94	-0.62%	7,853,620
Aug 1, 2025	32.81	33.03	31.73	32.14	32.14	-3.25%	8,893,047
Jul 31, 2025	33.42	34.04	33.07	33.22	33.22	-1.60%	5,467,853
Jul 30, 2025	33.94	34.16	33.51	33.76	33.76	-1.34%	6,439,942
Jul 29, 2025	34.18	34.33	33.71	34.22	34.22	0.38%	6,184,110
Jul 28, 2025	33.34	34.12	33.30	34.09	34.09	3.49%	7,174,635
Jul 25, 2025	33.33	33.46	32.86	32.94	32.94	-1.08%	5,664,247
Jul 24, 2025	33.02	33.63	32.73	33.30	33.30	0.18%	9,729,052
Jul 23, 2025	32.99	33.54	32.75	33.24	33.24	1.31%	6,605,681
Jul 22, 2025	32.47	33.04	32.45	32.81	32.81	1.42%	6,161,522
Jul 21, 2025	32.90	33.02	32.30	32.35	32.35	-1.52%	4,939,707
Jul 18, 2025	33.16	33.63	32.73	32.85	32.85	0.21%	7,130,153
Jul 17, 2025	31.72	32.82	31.63	32.78	32.78	3.24%	6,668,819
Jul 16, 2025	32.18	32.33	31.45	31.75	31.75	-1.31%	11,508,911
Jul 15, 2025	33.32	33.35	32.15	32.17	32.17	-3.10%	6,964,042
Jul 14, 2025	33.77	33.81	33.07	33.20	33.20	-2.27%	6,961,294
Jul 11, 2025	33.76	34.32	33.62	33.97	33.97	0.06%	5,724,419
Jul 10, 2025	34.20	34.59	33.70	33.95	33.95	-1.85%	7,753,106
Jul 9, 2025	34.75	35.03	34.23	34.59	34.59	-0.95%	6,306,162
Jul 8, 2025	32.91	35.19	32.72	34.92	34.92	6.85%	16,160,851
Jul 7, 2025	32.98	33.38	32.14	32.68	32.68	-1.66%	7,526,092
Jul 3, 2025	33.39	33.53	33.10	33.23	33.23	-0.54%	2,849,156
Jul 2, 2025	33.21	33.47	32.54	33.41	33.41	2.33%	6,849,429
Jul 1, 2025	31.82	32.99	31.49	32.65	32.65	2.64%	7,286,908
Jun 30, 2025	32.12	32.15	31.72	31.81	31.81	-1.36%	5,835,043
Jun 27, 2025	32.40	32.51	32.00	32.25	32.25	-0.71%	6,351,854
Jun 26, 2025	32.20	32.80	32.19	32.48	32.48	1.09%	6,190,186
Jun 25, 2025	32.25	32.51	32.05	32.13	32.13	-0.68%	6,371,562