Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	46.89	46.93	46.43	47.13	-	-0.19%	958,158
May 22, 2026	47.04	47.61	46.80	47.22	47.22	0.23%	8,525,419
May 21, 2026	48.97	49.13	46.70	47.11	47.11	-2.79%	17,749,602
May 20, 2026	49.35	50.28	48.36	48.46	48.46	-2.48%	12,636,657
May 19, 2026	50.13	50.37	49.06	49.69	49.69	0.02%	12,192,962
May 18, 2026	49.01	50.14	48.32	49.68	49.68	0.38%	15,079,819
May 15, 2026	47.88	49.56	47.74	49.49	49.49	4.76%	16,485,721
May 14, 2026	46.44	47.41	46.38	47.24	47.24	0.72%	10,112,861
May 13, 2026	46.60	47.03	45.99	46.90	46.90	0.28%	14,414,368
May 12, 2026	46.79	47.25	46.38	46.77	46.77	0.09%	14,734,161
May 11, 2026	46.41	46.99	46.20	46.73	46.73	2.46%	16,317,269
May 8, 2026	46.00	46.37	45.18	45.61	45.61	0.66%	15,147,820
May 7, 2026	45.67	45.86	44.20	45.31	45.31	-2.77%	26,624,593
May 6, 2026	47.50	48.74	46.45	46.60	46.60	-8.61%	41,051,278
May 5, 2026	51.24	51.95	50.67	50.99	50.99	-0.53%	14,916,606
May 4, 2026	50.93	51.69	50.37	51.26	51.26	1.38%	11,095,723
May 1, 2026	51.18	51.18	49.59	50.56	50.56	-1.58%	9,504,621
Apr 30, 2026	50.11	51.45	49.68	51.37	51.37	0.57%	9,691,692
Apr 29, 2026	50.08	51.30	49.89	51.08	51.08	3.23%	17,092,762
Apr 28, 2026	49.14	49.77	48.77	49.48	49.48	2.66%	13,961,874
Apr 27, 2026	48.30	48.99	47.82	48.20	48.20	0.54%	8,762,550
Apr 24, 2026	47.93	48.15	47.46	47.94	47.94	-0.44%	10,876,977
Apr 23, 2026	47.57	48.50	47.36	48.15	48.15	2.19%	11,194,709
Apr 22, 2026	46.00	47.32	45.97	47.12	47.12	3.33%	12,758,087
Apr 21, 2026	44.94	45.73	44.51	45.60	45.60	1.47%	11,074,093
Apr 20, 2026	44.81	45.28	44.38	44.94	44.94	1.61%	10,121,259
Apr 17, 2026	43.34	44.27	41.92	44.23	44.23	-3.39%	22,821,023
Apr 16, 2026	45.25	46.31	45.19	45.78	45.78	1.22%	7,603,960
Apr 15, 2026	45.05	45.69	44.73	45.23	45.23	-0.04%	7,743,728
Apr 14, 2026	46.63	46.85	44.92	45.25	45.25	-4.27%	12,501,440
Apr 13, 2026	48.33	48.64	46.82	47.27	47.27	-1.09%	10,285,733
Apr 10, 2026	47.63	48.08	46.98	47.79	47.79	-0.19%	10,332,150
Apr 9, 2026	48.15	49.11	47.60	47.88	47.88	-0.06%	13,745,456
Apr 8, 2026	46.27	48.10	45.10	47.91	47.91	-4.08%	18,024,961
Apr 7, 2026	49.96	50.79	49.60	49.95	49.95	0.60%	12,451,035
Apr 6, 2026	49.60	49.88	49.16	49.65	49.65	0.32%	9,362,227
Apr 2, 2026	50.30	50.68	48.59	49.49	49.49	1.85%	13,939,691
Apr 1, 2026	49.10	49.82	47.64	48.59	48.59	-3.44%	18,746,142
Mar 31, 2026	51.69	52.31	48.94	50.32	50.32	-2.33%	21,718,093
Mar 30, 2026	52.09	52.71	51.34	51.52	51.52	-1.06%	12,248,076
Mar 27, 2026	51.63	52.46	51.34	52.07	52.07	1.40%	14,984,178
Mar 26, 2026	50.87	51.85	50.68	51.35	51.35	1.86%	13,772,420
Mar 25, 2026	49.92	50.58	49.63	50.41	50.41	0.28%	10,384,448
Mar 24, 2026	48.97	50.71	48.96	50.27	50.27	3.67%	20,009,808
Mar 23, 2026	47.50	49.01	46.80	48.49	48.49	-0.35%	17,112,640
Mar 20, 2026	48.72	49.67	48.42	48.66	48.66	-0.27%	56,064,559
Mar 19, 2026	48.38	49.83	48.28	48.79	48.79	1.31%	28,297,069
Mar 18, 2026	47.41	48.17	47.08	48.16	48.16	1.56%	21,007,901
Mar 17, 2026	47.15	47.50	46.76	47.42	47.42	1.65%	18,441,738
Mar 16, 2026	46.00	46.91	45.57	46.65	46.65	0.86%	19,839,741