Devon Energy Corporation
DVN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $49.65 | $50.24 | $49.23 | $50.23 | +0.42% | 10.41M |
| Sep 10, 2026 | $50.00 | $50.05 | $48.50 | $50.02 | +2.12% | 16.68M |
| Sep 9, 2026 | $49.20 | $49.45 | $48.63 | $48.98 | +1.20% | 9.45M |
| Sep 8, 2026 | $48.65 | $49.08 | $48.13 | $48.40 | +0.71% | 10.78M |
| Sep 4, 2026 | $48.40 | $48.44 | $47.45 | $48.06 | -1.50% | 8.85M |
| Sep 3, 2026 | $49.14 | $49.46 | $48.69 | $48.79 | -0.49% | 11.10M |
| Sep 2, 2026 | $48.42 | $49.28 | $48.25 | $49.03 | -0.04% | 8.50M |
| Sep 1, 2026 | $49.23 | $49.29 | $48.43 | $49.05 | +1.11% | 10.29M |
| Aug 31, 2026 | $48.46 | $49.01 | $47.65 | $48.51 | +2.45% | 12.62M |
| Aug 28, 2026 | $47.30 | $47.63 | $46.65 | $47.35 | +0.49% | 8.79M |
| Aug 27, 2026 | $46.67 | $47.35 | $46.32 | $47.12 | +0.62% | 6.45M |
| Aug 26, 2026 | $46.21 | $47.40 | $46.16 | $46.83 | -0.17% | 6.34M |
| Aug 25, 2026 | $47.13 | $47.56 | $46.84 | $46.91 | -2.74% | 7.31M |
| Aug 24, 2026 | $48.89 | $49.12 | $47.58 | $48.23 | -1.77% | 7.62M |
| Aug 21, 2026 | $49.45 | $49.70 | $48.89 | $49.10 | -0.41% | 9.01M |
| Aug 20, 2026 | $49.03 | $49.72 | $48.93 | $49.30 | +2.30% | 10.36M |
| Aug 19, 2026 | $48.22 | $48.91 | $47.93 | $48.19 | +0.75% | 15.10M |
| Aug 18, 2026 | $48.00 | $48.43 | $47.73 | $47.83 | +0.55% | 17.76M |
| Aug 17, 2026 | $46.18 | $47.79 | $46.04 | $47.57 | +3.75% | 14.84M |
| Aug 14, 2026 | $44.80 | $45.94 | $44.70 | $45.85 | +3.29% | 8.92M |
| Aug 13, 2026 | $44.25 | $44.53 | $43.65 | $44.39 | -1.05% | 9.05M |
| Aug 12, 2026 | $44.66 | $45.37 | $44.66 | $44.86 | -1.19% | 8.31M |
| Aug 11, 2026 | $45.21 | $45.72 | $45.04 | $45.40 | +0.09% | 7.41M |
| Aug 10, 2026 | $43.78 | $45.43 | $43.67 | $45.36 | +5.54% | 12.87M |
| Aug 7, 2026 | $42.59 | $43.56 | $42.42 | $42.98 | -0.30% | 11.84M |
| Aug 6, 2026 | $42.95 | $43.45 | $42.69 | $43.11 | +2.42% | 10.97M |
| Aug 5, 2026 | $43.77 | $43.87 | $42.04 | $42.09 | -4.45% | 15.32M |
| Aug 4, 2026 | $43.66 | $44.16 | $43.20 | $44.05 | -1.17% | 9.81M |
| Aug 3, 2026 | $44.10 | $44.68 | $43.77 | $44.57 | -1.24% | 8.66M |
| Jul 31, 2026 | $44.61 | $45.15 | $43.98 | $45.13 | +2.17% | 7.90M |
| Jul 30, 2026 | $43.63 | $44.32 | $43.33 | $44.17 | -0.65% | 11.19M |
| Jul 29, 2026 | $44.03 | $44.60 | $43.67 | $44.46 | +4.22% | 7.90M |
| Jul 28, 2026 | $43.22 | $43.67 | $42.41 | $42.66 | -1.16% | 12.51M |
| Jul 27, 2026 | $43.84 | $44.41 | $43.05 | $43.16 | -4.17% | 10.16M |
| Jul 24, 2026 | $45.22 | $45.74 | $44.86 | $45.04 | -0.55% | 10.92M |
| Jul 23, 2026 | $45.86 | $46.21 | $45.13 | $45.29 | +0.91% | 11.96M |
| Jul 22, 2026 | $44.71 | $45.25 | $44.66 | $44.88 | +1.77% | 7.65M |
| Jul 21, 2026 | $44.16 | $44.29 | $43.73 | $44.10 | +0.73% | 8.40M |
| Jul 20, 2026 | $43.35 | $44.31 | $43.22 | $43.78 | -0.11% | 9.74M |
| Jul 17, 2026 | $43.84 | $44.22 | $43.21 | $43.83 | +1.86% | 10.07M |
| Jul 16, 2026 | $43.13 | $43.65 | $42.92 | $43.03 | +0.23% | 12.06M |
| Jul 15, 2026 | $43.40 | $43.58 | $42.20 | $42.93 | -1.08% | 8.60M |
| Jul 14, 2026 | $43.80 | $44.17 | $42.72 | $43.40 | -0.75% | 8.82M |
| Jul 13, 2026 | $43.12 | $44.01 | $43.02 | $43.73 | +3.55% | 10.00M |
| Jul 10, 2026 | $42.23 | $42.51 | $41.81 | $42.23 | +0.50% | 6.86M |
| Jul 9, 2026 | $42.55 | $43.23 | $41.84 | $42.02 | -2.98% | 8.59M |
| Jul 8, 2026 | $43.25 | $43.59 | $42.26 | $43.31 | +2.12% | 17.61M |
| Jul 7, 2026 | $40.78 | $42.76 | $40.75 | $42.41 | +5.08% | 16.70M |
| Jul 6, 2026 | $40.15 | $40.71 | $40.05 | $40.36 | -0.27% | 18.70M |
| Jul 2, 2026 | $40.75 | $40.88 | $40.00 | $40.47 | +0.55% | 15.46M |
| Jul 1, 2026 | $41.07 | $41.78 | $40.16 | $40.25 | -2.59% | 11.79M |
| Jun 30, 2026 | $41.88 | $42.42 | $41.27 | $41.32 | -1.60% | 19.57M |
| Jun 29, 2026 | $42.18 | $42.88 | $41.94 | $41.99 | -0.52% | 9.79M |
| Jun 26, 2026 | $42.58 | $42.93 | $41.84 | $42.21 | -0.92% | 14.98M |
| Jun 25, 2026 | $42.27 | $43.65 | $42.16 | $42.60 | -0.33% | 12.70M |
| Jun 24, 2026 | $42.20 | $42.77 | $41.81 | $42.74 | -1.50% | 13.74M |
| Jun 23, 2026 | $42.99 | $43.55 | $42.85 | $43.39 | +0.79% | 10.13M |
| Jun 22, 2026 | $42.36 | $43.15 | $41.91 | $43.05 | +2.21% | 15.17M |
| Jun 18, 2026 | $42.15 | $42.32 | $41.52 | $42.12 | -1.08% | 37.59M |
| Jun 17, 2026 | $42.89 | $43.70 | $42.35 | $42.58 | — | 18.71M |
