Devon Energy Corporation (DVN)

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	35.10	35.53	34.78	35.22	35.22	0.17%	10,690,746
Nov 11, 2025	34.11	35.58	34.11	35.16	35.16	3.66%	9,901,725
Nov 10, 2025	34.02	34.20	33.34	33.92	33.92	0.65%	6,808,247
Nov 7, 2025	32.81	33.73	32.49	33.70	33.70	3.92%	9,921,090
Nov 6, 2025	33.32	33.59	32.06	32.43	32.43	0.28%	13,993,852
Nov 5, 2025	32.50	33.12	32.29	32.34	32.34	-0.65%	9,206,715
Nov 4, 2025	32.35	32.65	31.91	32.55	32.55	-0.82%	7,989,599
Nov 3, 2025	32.45	32.83	31.94	32.82	32.82	1.02%	7,413,889
Oct 31, 2025	32.12	32.59	31.94	32.49	32.49	1.50%	5,408,421
Oct 30, 2025	31.91	32.49	31.65	32.01	32.01	-0.12%	6,257,119
Oct 29, 2025	32.18	32.52	31.95	32.05	32.05	0.12%	7,060,352
Oct 28, 2025	32.73	32.78	32.00	32.01	32.01	-2.79%	6,428,920
Oct 27, 2025	33.03	33.39	32.79	32.93	32.93	-0.12%	5,762,748
Oct 24, 2025	33.60	33.65	32.89	32.97	32.97	-1.41%	4,557,462
Oct 23, 2025	33.43	33.83	33.20	33.44	33.44	3.18%	8,202,054
Oct 22, 2025	32.46	32.77	32.00	32.41	32.41	1.09%	8,167,385
Oct 21, 2025	31.90	32.25	31.47	32.06	32.06	0.41%	7,512,988
Oct 20, 2025	31.77	32.28	31.60	31.93	31.93	0.60%	5,770,178
Oct 17, 2025	32.05	32.24	31.56	31.74	31.74	-0.91%	7,610,670
Oct 16, 2025	32.65	32.84	31.64	32.03	32.03	-1.78%	6,797,933
Oct 15, 2025	33.06	33.25	32.28	32.61	32.61	-0.31%	5,688,447
Oct 14, 2025	32.42	33.12	32.26	32.71	32.71	-1.51%	8,404,982
Oct 13, 2025	32.95	33.25	32.55	33.21	33.21	2.18%	4,928,062
Oct 10, 2025	33.90	34.03	32.49	32.50	32.50	-5.39%	11,041,520
Oct 9, 2025	35.25	35.75	34.29	34.35	34.35	-1.77%	6,872,711
Oct 8, 2025	34.99	35.00	34.25	34.97	34.97	-0.06%	11,524,916
Oct 7, 2025	34.76	35.00	33.99	34.99	34.99	0.23%	6,927,609
Oct 6, 2025	34.82	35.36	34.57	34.91	34.91	1.01%	4,807,198
Oct 3, 2025	34.49	34.91	34.37	34.56	34.56	0.70%	6,409,368
Oct 2, 2025	35.00	35.49	34.18	34.32	34.32	-2.83%	7,237,390
Oct 1, 2025	34.88	35.54	34.75	35.32	35.32	0.74%	6,187,728
Sep 30, 2025	35.19	35.36	34.52	35.06	35.06	-1.30%	9,104,919
Sep 29, 2025	36.81	36.82	35.34	35.52	35.52	-3.97%	9,375,344
Sep 26, 2025	35.87	37.26	35.79	36.99	36.99	3.44%	9,215,497
Sep 25, 2025	35.07	35.85	35.03	35.76	35.76	1.56%	6,065,416
Sep 24, 2025	34.99	35.70	34.87	35.21	35.21	2.12%	5,455,327
Sep 23, 2025	34.09	35.49	34.00	34.48	34.48	2.25%	8,409,111
Sep 22, 2025	33.82	34.00	33.58	33.72	33.72	-0.71%	6,826,370
Sep 19, 2025	34.79	34.81	33.92	33.96	33.96	-3.00%	13,572,291
Sep 18, 2025	35.60	35.60	34.73	35.01	35.01	-1.13%	6,103,006
Sep 17, 2025	34.72	35.89	34.34	35.41	35.41	1.26%	7,499,506
Sep 16, 2025	33.94	35.13	33.89	34.97	34.97	3.55%	8,053,671
Sep 15, 2025	34.59	34.60	33.73	33.77	33.77	-2.88%	9,102,243
Sep 12, 2025	35.56	35.79	34.77	34.77	34.53	-1.47%	7,123,771
Sep 11, 2025	35.00	35.35	34.77	35.29	35.04	-0.65%	6,243,185
Sep 10, 2025	34.36	35.52	34.20	35.52	35.27	3.53%	8,043,207
Sep 9, 2025	34.72	35.28	34.31	34.31	34.07	-0.58%	5,073,642
Sep 8, 2025	35.05	35.05	34.13	34.51	34.27	-0.72%	8,061,030
Sep 5, 2025	35.04	35.54	34.34	34.76	34.52	-2.30%	8,729,180
Sep 4, 2025	34.93	35.63	34.67	35.58	35.33	1.43%	4,615,710

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.