Devon Energy Corporation
DVN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $50.97 | $51.46 | $48.50 | $48.63 | -6.75% | 11.37M |
| Oct 30, 2026 | $51.80 | $52.28 | $51.46 | $52.15 | +1.92% | 9.45M |
| Oct 29, 2026 | $51.39 | $51.53 | $50.37 | $51.17 | -0.20% | 7.39M |
| Oct 28, 2026 | $51.59 | $52.01 | $51.20 | $51.27 | +0.08% | 8.28M |
| Oct 27, 2026 | $51.40 | $51.70 | $50.54 | $51.23 | -0.79% | 7.86M |
| Oct 26, 2026 | $51.39 | $51.97 | $50.94 | $51.64 | +0.49% | 8.41M |
| Oct 23, 2026 | $49.60 | $51.69 | $49.25 | $51.39 | +4.49% | 13.28M |
| Oct 22, 2026 | $50.42 | $50.51 | $48.40 | $49.18 | -1.38% | 9.48M |
| Oct 21, 2026 | $50.00 | $50.44 | $49.18 | $49.87 | -1.01% | 10.51M |
| Oct 20, 2026 | $51.50 | $51.68 | $49.54 | $50.38 | -1.06% | 8.85M |
| Oct 19, 2026 | $50.65 | $50.98 | $50.15 | $50.92 | +0.37% | 6.78M |
| Oct 16, 2026 | $49.50 | $50.76 | $49.43 | $50.73 | +3.03% | 9.02M |
| Oct 15, 2026 | $50.06 | $50.06 | $48.78 | $49.24 | -1.36% | 8.41M |
| Oct 14, 2026 | $50.76 | $50.76 | $49.83 | $49.92 | -0.58% | 8.93M |
| Oct 13, 2026 | $49.23 | $50.30 | $49.10 | $50.21 | +2.55% | 10.03M |
| Oct 12, 2026 | $48.85 | $49.36 | $48.73 | $48.96 | +1.45% | 5.40M |
| Oct 9, 2026 | $48.83 | $49.25 | $48.13 | $48.26 | -1.35% | 6.37M |
| Oct 8, 2026 | $49.06 | $49.44 | $48.23 | $48.92 | +2.17% | 11.57M |
| Oct 7, 2026 | $48.40 | $48.93 | $47.40 | $47.88 | -0.29% | 5.55M |
| Oct 6, 2026 | $47.48 | $48.18 | $47.21 | $48.02 | +0.08% | 7.19M |
| Oct 5, 2026 | $47.64 | $48.56 | $46.81 | $47.98 | +0.69% | 9.97M |
| Oct 2, 2026 | $46.55 | $47.71 | $45.75 | $47.65 | +1.04% | 7.92M |
| Oct 1, 2026 | $46.03 | $47.19 | $45.78 | $47.16 | +2.43% | 7.59M |
| Sep 30, 2026 | $46.79 | $46.81 | $45.95 | $46.04 | -1.20% | 9.68M |
| Sep 29, 2026 | $45.75 | $46.84 | $45.56 | $46.60 | -0.28% | 10.59M |
| Sep 28, 2026 | $47.78 | $48.00 | $46.57 | $46.73 | -0.68% | 9.50M |
| Sep 25, 2026 | $47.84 | $48.13 | $47.01 | $47.05 | -3.78% | 10.76M |
| Sep 24, 2026 | $48.55 | $49.71 | $48.22 | $48.90 | +1.79% | 17.59M |
| Sep 23, 2026 | $47.38 | $48.80 | $47.00 | $48.04 | +2.37% | 14.72M |
| Sep 22, 2026 | $46.80 | $47.81 | $46.49 | $46.93 | -1.39% | 9.28M |
| Sep 21, 2026 | $47.80 | $48.16 | $47.08 | $47.59 | -2.10% | 13.04M |
| Sep 18, 2026 | $48.57 | $49.00 | $48.18 | $48.61 | -0.23% | 39.69M |
| Sep 17, 2026 | $48.02 | $48.73 | $47.75 | $48.72 | +0.58% | 12.16M |
| Sep 16, 2026 | $50.47 | $50.47 | $48.26 | $48.44 | -5.63% | 14.99M |
| Sep 15, 2026 | $50.04 | $51.56 | $49.93 | $51.33 | +3.22% | 11.51M |
| Sep 14, 2026 | $51.18 | $51.70 | $49.60 | $49.73 | -1.00% | 14.68M |
| 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 | — | 12.87M |
