Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	46.41	46.99	46.20	46.73	46.40	2.46%	16,317,269
May 8, 2026	46.00	46.37	45.18	45.61	45.29	0.66%	15,147,820
May 7, 2026	45.67	45.86	44.20	45.31	44.99	-2.77%	26,624,593
May 6, 2026	47.50	48.74	46.45	46.60	46.27	-8.61%	41,051,278
May 5, 2026	51.24	51.95	50.67	50.99	50.63	-0.53%	14,916,606
May 4, 2026	50.93	51.69	50.37	51.26	50.90	1.38%	11,095,723
May 1, 2026	51.18	51.18	49.59	50.56	50.20	-1.58%	9,504,621
Apr 30, 2026	50.11	51.45	49.68	51.37	51.01	0.57%	9,691,692
Apr 29, 2026	50.08	51.30	49.89	51.08	50.72	3.23%	17,092,762
Apr 28, 2026	49.14	49.77	48.77	49.48	49.13	2.66%	13,961,874
Apr 27, 2026	48.30	48.99	47.82	48.20	47.86	0.54%	8,762,550
Apr 24, 2026	47.93	48.15	47.46	47.94	47.60	-0.44%	10,876,977
Apr 23, 2026	47.57	48.50	47.36	48.15	47.81	2.19%	11,194,709
Apr 22, 2026	46.00	47.32	45.97	47.12	46.79	3.33%	12,758,087
Apr 21, 2026	44.94	45.73	44.51	45.60	45.28	1.47%	11,074,093
Apr 20, 2026	44.81	45.28	44.38	44.94	44.62	1.61%	10,121,259
Apr 17, 2026	43.34	44.27	41.92	44.23	43.92	-3.39%	22,821,023
Apr 16, 2026	45.25	46.31	45.19	45.78	45.46	1.22%	7,603,960
Apr 15, 2026	45.05	45.69	44.73	45.23	44.91	-0.04%	7,743,728
Apr 14, 2026	46.63	46.85	44.92	45.25	44.93	-4.27%	12,501,440
Apr 13, 2026	48.33	48.64	46.82	47.27	46.94	-1.09%	10,285,733