Devon Energy Corporation (DVN)

NYSE: DVN · Real-Time Price · USD

49.10

-0.20 (-0.41%)

At close: Aug 21, 2026, 4:00 PM EDT

49.14

+0.04 (0.08%)

After-hours: Aug 21, 2026, 7:57 PM EDT

Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.45	49.70	48.89	49.10	49.10	-0.41%	8,986,822
Aug 20, 2026	49.03	49.72	48.93	49.30	49.30	2.30%	9,940,271
Aug 19, 2026	48.22	48.91	47.93	48.19	48.19	0.75%	12,964,841
Aug 18, 2026	48.00	48.43	47.73	47.83	47.83	0.55%	15,674,242
Aug 17, 2026	46.18	47.79	46.04	47.57	47.57	3.75%	14,729,905
Aug 14, 2026	44.80	45.94	44.70	45.85	45.85	3.29%	8,900,035
Aug 13, 2026	44.25	44.53	43.65	44.39	44.39	-1.05%	8,991,671
Aug 12, 2026	44.66	45.37	44.66	44.86	44.86	-1.19%	8,299,980
Aug 11, 2026	45.21	45.72	45.04	45.40	45.40	0.09%	7,340,700
Aug 10, 2026	43.78	45.43	43.67	45.36	45.36	5.54%	10,234,431
Aug 7, 2026	42.59	43.56	42.42	42.98	42.98	-0.30%	9,086,267
Aug 6, 2026	42.95	43.45	42.69	43.11	43.11	2.42%	10,891,594
Aug 5, 2026	43.77	43.87	42.04	42.09	42.09	-4.45%	15,265,984
Aug 4, 2026	43.66	44.16	43.20	44.05	44.05	-1.17%	9,723,336
Aug 3, 2026	44.10	44.68	43.77	44.57	44.57	-1.24%	8,264,473
Jul 31, 2026	44.61	45.15	43.98	45.13	45.13	2.17%	7,872,620
Jul 30, 2026	43.63	44.32	43.33	44.17	44.17	-0.65%	10,974,214
Jul 29, 2026	44.03	44.60	43.67	44.46	44.46	4.22%	7,822,739
Jul 28, 2026	43.22	43.67	42.41	42.66	42.66	-1.16%	12,443,160
Jul 27, 2026	43.84	44.41	43.05	43.16	43.16	-4.17%	10,154,256
Jul 24, 2026	45.22	45.74	44.86	45.04	45.04	-0.55%	10,916,264
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