Devon Energy Corporation (DVN)

NYSE: DVN · Real-Time Price · USD

45.29

+0.41 (0.91%)

At close: Jul 23, 2026, 4:00 PM EDT

44.98

-0.31 (-0.68%)

Pre-market: Jul 24, 2026, 5:35 AM EDT

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	45.86	46.21	45.13	45.29	45.29	0.91%	11,750,751
Jul 22, 2026	44.71	45.25	44.66	44.88	44.88	1.77%	7,633,226
Jul 21, 2026	44.16	44.29	43.73	44.10	44.10	0.73%	7,859,943
Jul 20, 2026	43.35	44.31	43.22	43.78	43.78	-0.11%	9,455,054
Jul 17, 2026	43.84	44.22	43.21	43.83	43.83	1.86%	10,051,336
Jul 16, 2026	43.13	43.65	42.92	43.03	43.03	0.23%	12,053,684
Jul 15, 2026	43.40	43.58	42.20	42.93	42.93	-1.08%	8,557,430
Jul 14, 2026	43.80	44.17	42.72	43.40	43.40	-0.75%	8,810,278
Jul 13, 2026	43.12	44.01	43.02	43.73	43.73	3.55%	9,943,959
Jul 10, 2026	42.23	42.51	41.81	42.23	42.23	0.50%	6,858,765
Jul 9, 2026	42.55	43.23	41.84	42.02	42.02	-2.98%	8,569,247
Jul 8, 2026	43.25	43.59	42.26	43.31	43.31	2.12%	17,586,555
Jul 7, 2026	40.78	42.76	40.75	42.41	42.41	5.08%	16,657,229
Jul 6, 2026	40.15	40.71	40.05	40.36	40.36	-0.27%	18,576,993
Jul 2, 2026	40.75	40.88	40.00	40.47	40.47	0.55%	15,214,590
Jul 1, 2026	41.07	41.78	40.16	40.25	40.25	-2.59%	11,738,644
Jun 30, 2026	41.88	42.42	41.27	41.32	41.32	-1.60%	19,447,834
Jun 29, 2026	42.18	42.88	41.94	41.99	41.99	-0.52%	9,773,694
Jun 26, 2026	42.58	42.93	41.84	42.21	42.21	-0.92%	13,368,538
Jun 25, 2026	42.27	43.65	42.16	42.60	42.60	-0.33%	12,685,177
Jun 24, 2026	42.20	42.77	41.81	42.74	42.74	-1.50%	13,451,620
Jun 23, 2026	42.99	43.55	42.85	43.39	43.39	0.79%	10,060,114
Jun 22, 2026	42.36	43.15	41.91	43.05	43.05	2.21%	15,137,707
Jun 18, 2026	42.15	42.32	41.52	42.12	42.12	-1.08%	35,252,710
Jun 17, 2026	42.89	43.70	42.35	42.58	42.58	-0.72%	17,645,433
Jun 16, 2026	42.76	43.19	42.50	42.89	42.89	-1.47%	11,112,951
Jun 15, 2026	42.96	44.63	42.81	43.53	43.53	-3.25%	16,975,075
Jun 12, 2026	44.18	45.54	44.01	45.31	44.99	1.57%	14,816,462
Jun 11, 2026	47.11	47.25	44.58	44.61	44.29	-4.27%	15,188,861
Jun 10, 2026	44.95	47.18	44.94	46.60	46.27	5.74%	20,352,134
Jun 9, 2026	44.77	44.81	43.20	44.07	43.76	-2.24%	16,458,393
Jun 8, 2026	44.99	45.41	44.78	45.08	44.76	1.81%	12,378,835
Jun 5, 2026	45.86	46.12	44.24	44.28	43.97	-3.72%	11,095,751
Jun 4, 2026	45.61	46.21	45.35	45.99	45.67	-0.41%	13,107,370
Jun 3, 2026	46.33	46.93	45.95	46.18	45.85	-0.09%	11,288,580
Jun 2, 2026	46.05	46.86	45.75	46.22	45.89	-0.19%	11,827,828
Jun 1, 2026	45.60	47.08	45.48	46.31	45.98	4.09%	18,765,049
May 29, 2026	44.06	44.72	43.63	44.49	44.18	0.86%	21,807,301
May 28, 2026	44.76	44.79	43.86	44.11	43.80	-0.36%	10,267,440
May 27, 2026	44.48	44.87	43.86	44.27	43.96	-1.93%	12,942,912
May 26, 2026	46.89	47.20	45.12	45.14	44.82	-4.40%	13,228,190
May 22, 2026	47.04	47.61	46.80	47.22	46.89	0.23%	9,123,319
May 21, 2026	48.97	49.13	46.70	47.11	46.78	-2.79%	17,921,241
May 20, 2026	49.35	50.28	48.36	48.46	48.12	-2.48%	12,715,929
May 19, 2026	50.13	50.37	49.06	49.69	49.34	0.02%	12,242,164
May 18, 2026	49.01	50.14	48.32	49.68	49.33	0.38%	15,396,126
May 15, 2026	47.88	49.56	47.74	49.49	49.14	4.76%	16,485,721
May 14, 2026	46.44	47.41	46.38	47.24	46.91	0.72%	10,112,861
May 13, 2026	46.60	47.03	45.99	46.90	46.57	0.28%	14,414,368
May 12, 2026	46.79	47.25	46.38	46.77	46.44	0.09%	14,734,161