Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.80	33.93	33.74	33.94	-	0.27%	407,865
Aug 14, 2025	33.43	33.90	33.04	33.85	33.85	0.68%	4,720,456
Aug 13, 2025	33.24	33.62	32.95	33.62	33.62	0.90%	5,817,555
Aug 12, 2025	32.98	33.75	32.74	33.32	33.32	1.37%	5,763,044
Aug 11, 2025	33.27	33.57	32.55	32.87	32.87	-1.23%	8,541,793
Aug 8, 2025	32.65	33.54	32.36	33.28	33.28	2.75%	9,269,121
Aug 7, 2025	33.09	33.67	32.29	32.39	32.39	-0.18%	10,939,144
Aug 6, 2025	33.00	33.86	32.14	32.45	32.45	0.43%	15,777,813
Aug 5, 2025	32.04	32.44	31.65	32.31	32.31	1.16%	9,814,237
Aug 4, 2025	31.90	32.28	31.68	31.94	31.94	-0.62%	7,853,620
Aug 1, 2025	32.81	33.03	31.73	32.14	32.14	-3.25%	8,893,047
Jul 31, 2025	33.42	34.04	33.07	33.22	33.22	-1.60%	5,467,853
Jul 30, 2025	33.94	34.16	33.51	33.76	33.76	-1.34%	6,439,942
Jul 29, 2025	34.18	34.33	33.71	34.22	34.22	0.38%	6,184,110
Jul 28, 2025	33.34	34.12	33.30	34.09	34.09	3.49%	7,174,635
Jul 25, 2025	33.33	33.46	32.86	32.94	32.94	-1.08%	5,664,247
Jul 24, 2025	33.02	33.63	32.73	33.30	33.30	0.18%	9,729,052
Jul 23, 2025	32.99	33.54	32.75	33.24	33.24	1.31%	6,605,681
Jul 22, 2025	32.47	33.04	32.45	32.81	32.81	1.42%	6,161,522
Jul 21, 2025	32.90	33.02	32.30	32.35	32.35	-1.52%	4,939,707
Jul 18, 2025	33.16	33.63	32.73	32.85	32.85	0.21%	7,130,153
Jul 17, 2025	31.72	32.82	31.63	32.78	32.78	3.24%	6,668,819
Jul 16, 2025	32.18	32.33	31.45	31.75	31.75	-1.31%	11,508,911
Jul 15, 2025	33.32	33.35	32.15	32.17	32.17	-3.10%	6,964,042
Jul 14, 2025	33.77	33.81	33.07	33.20	33.20	-2.27%	6,961,294
Jul 11, 2025	33.76	34.32	33.62	33.97	33.97	0.06%	5,724,419
Jul 10, 2025	34.20	34.59	33.70	33.95	33.95	-1.85%	7,753,106
Jul 9, 2025	34.75	35.03	34.23	34.59	34.59	-0.95%	6,306,162
Jul 8, 2025	32.91	35.19	32.72	34.92	34.92	6.85%	16,160,851
Jul 7, 2025	32.98	33.38	32.14	32.68	32.68	-1.66%	7,526,092
Jul 3, 2025	33.39	33.53	33.10	33.23	33.23	-0.54%	2,849,156
Jul 2, 2025	33.21	33.47	32.54	33.41	33.41	2.33%	6,849,429
Jul 1, 2025	31.82	32.99	31.49	32.65	32.65	2.64%	7,286,908
Jun 30, 2025	32.12	32.15	31.72	31.81	31.81	-1.36%	5,835,043
Jun 27, 2025	32.40	32.51	32.00	32.25	32.25	-0.71%	6,351,854
Jun 26, 2025	32.20	32.80	32.19	32.48	32.48	1.09%	6,190,186
Jun 25, 2025	32.25	32.51	32.05	32.13	32.13	-0.68%	6,371,562
Jun 24, 2025	32.13	32.85	32.10	32.35	32.35	-1.46%	8,636,290
Jun 23, 2025	34.87	35.00	32.72	32.83	32.83	-4.26%	15,657,426
Jun 20, 2025	34.12	34.39	33.76	34.29	34.29	0.73%	15,001,555
Jun 18, 2025	35.00	35.42	33.89	34.04	34.04	-1.93%	11,401,812
Jun 17, 2025	35.08	35.48	34.58	34.71	34.71	0.26%	10,043,267
Jun 16, 2025	34.40	35.19	34.27	34.62	34.62	-1.40%	9,279,027
Jun 13, 2025	35.26	35.60	34.65	35.11	35.11	2.27%	12,706,149
Jun 12, 2025	34.32	34.36	33.67	34.33	34.10	-0.41%	6,149,477
Jun 11, 2025	33.77	34.71	33.44	34.47	34.24	2.99%	8,716,442
Jun 10, 2025	32.99	33.91	32.99	33.47	33.24	2.51%	6,319,513
Jun 9, 2025	32.51	33.00	32.29	32.65	32.43	1.11%	5,322,303
Jun 6, 2025	31.86	32.43	31.82	32.29	32.07	2.77%	5,820,696
Jun 5, 2025	31.89	31.90	31.32	31.42	31.21	-0.44%	4,918,934