Devon Energy Corporation (DVN)

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.16	44.88	44.02	44.52	44.52	2.37%	18,728,107
Mar 4, 2026	43.53	43.98	42.70	43.49	43.49	-1.16%	10,731,612
Mar 3, 2026	45.25	45.47	43.62	44.00	44.00	-2.11%	16,416,296
Mar 2, 2026	45.56	45.56	43.82	44.95	44.95	3.26%	16,680,868
Feb 27, 2026	43.31	43.79	42.70	43.53	43.53	2.04%	9,384,205
Feb 26, 2026	42.15	43.32	41.74	42.66	42.66	0.09%	8,807,256
Feb 25, 2026	43.45	43.50	42.23	42.62	42.62	-1.52%	6,622,906
Feb 24, 2026	43.83	43.84	42.72	43.28	43.28	-0.89%	8,778,426
Feb 23, 2026	44.40	44.96	43.54	43.67	43.67	-1.62%	8,538,532
Feb 20, 2026	44.34	44.71	43.85	44.39	44.39	-0.60%	13,468,229
Feb 19, 2026	44.88	46.15	44.33	44.66	44.66	0.50%	12,631,178
Feb 18, 2026	44.50	45.32	43.55	44.44	44.44	0.91%	14,948,841
Feb 17, 2026	44.98	45.29	43.45	44.04	44.04	-1.39%	9,163,702
Feb 13, 2026	43.57	44.90	43.57	44.66	44.66	1.59%	7,026,122
Feb 12, 2026	44.52	44.84	43.00	43.96	43.96	-2.22%	12,121,403
Feb 11, 2026	44.00	45.02	43.94	44.96	44.96	3.40%	9,510,381
Feb 10, 2026	43.45	43.55	42.89	43.48	43.48	-	5,833,375
Feb 9, 2026	43.66	44.02	43.37	43.48	43.48	-0.75%	7,793,454
Feb 6, 2026	43.31	44.00	43.09	43.81	43.81	1.48%	11,186,356
Feb 5, 2026	42.82	43.40	41.96	43.17	43.17	-0.51%	12,733,348
Feb 4, 2026	41.93	43.68	41.84	43.39	43.39	5.55%	21,225,290
Feb 3, 2026	40.24	41.54	39.50	41.11	41.11	2.42%	23,059,545
Feb 2, 2026	39.46	40.77	39.16	40.14	40.14	-0.17%	21,845,654
Jan 30, 2026	39.61	40.38	39.13	40.21	40.21	0.68%	11,257,156
Jan 29, 2026	40.59	41.31	39.83	39.94	39.94	0.28%	14,483,509
Jan 28, 2026	39.57	39.99	39.17	39.83	39.83	0.96%	8,785,534
Jan 27, 2026	39.10	39.57	38.87	39.45	39.45	2.12%	6,826,648
Jan 26, 2026	39.27	39.38	38.11	38.63	38.63	-0.03%	5,952,333
Jan 23, 2026	38.74	39.19	38.42	38.64	38.64	1.74%	7,230,127
Jan 22, 2026	37.71	37.99	36.95	37.98	37.98	0.61%	8,713,479
Jan 21, 2026	37.17	38.40	37.10	37.75	37.75	4.02%	8,602,739
Jan 20, 2026	36.42	37.08	36.14	36.29	36.29	0.25%	9,033,535
Jan 16, 2026	36.20	36.89	35.98	36.20	36.20	-0.33%	9,174,636
Jan 15, 2026	37.26	38.24	35.97	36.32	36.32	-4.22%	22,337,883
Jan 14, 2026	37.10	38.72	37.03	37.92	37.92	2.93%	16,378,950
Jan 13, 2026	36.18	37.27	36.18	36.84	36.84	3.14%	9,529,345
Jan 12, 2026	35.81	36.02	35.43	35.72	35.72	-0.11%	6,677,721
Jan 9, 2026	36.19	36.40	35.66	35.76	35.76	-0.91%	5,665,542
Jan 8, 2026	34.83	36.55	34.65	36.09	36.09	4.70%	9,835,445
Jan 7, 2026	35.84	35.90	34.23	34.47	34.47	-3.96%	13,011,318
Jan 6, 2026	36.48	36.93	35.76	35.89	35.89	-1.81%	8,564,028
Jan 5, 2026	37.79	38.08	35.45	36.55	36.55	-3.49%	11,865,671
Jan 2, 2026	36.68	38.19	36.49	37.87	37.87	3.39%	8,707,193
Dec 31, 2025	36.86	36.94	36.46	36.63	36.63	-0.52%	3,875,940
Dec 30, 2025	36.49	36.92	36.41	36.82	36.82	1.77%	4,901,021
Dec 29, 2025	36.03	36.45	35.95	36.18	36.18	1.43%	5,880,873
Dec 26, 2025	36.17	36.25	35.41	35.67	35.67	-1.46%	5,130,651
Dec 24, 2025	36.21	36.36	36.02	36.20	36.20	-0.39%	2,158,848
Dec 23, 2025	36.58	36.63	36.12	36.34	36.34	-0.25%	4,519,107
Dec 22, 2025	36.36	36.88	36.24	36.43	36.43	1.65%	5,648,113

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.