Devon Energy Corporation$42.65EQT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $52.67 | $53.18 | $52.00 | $52.77 | -1.47% | 6.02M |
| Aug 3, 2026 | $52.71 | $53.74 | $52.55 | $53.56 | +0.51% | 5.07M |
| Jul 31, 2026 | $52.62 | $53.35 | $52.33 | $53.29 | +1.10% | 5.34M |
| Jul 30, 2026 | $51.98 | $52.75 | $51.57 | $52.71 | +0.27% | 5.45M |
| Jul 29, 2026 | $52.39 | $53.18 | $51.57 | $52.57 | +1.76% | 6.97M |
| Jul 28, 2026 | $52.10 | $52.95 | $51.22 | $51.66 | -0.65% | 8.31M |
| Jul 27, 2026 | $52.43 | $52.79 | $51.87 | $52.00 | -1.94% | 7.69M |
| Jul 24, 2026 | $53.65 | $54.33 | $52.79 | $53.03 | -0.67% | 6.68M |
| Jul 23, 2026 | $54.39 | $54.81 | $53.14 | $53.39 | -1.15% | 8.83M |
| Jul 22, 2026 | $51.10 | $54.06 | $50.75 | $54.01 | +8.45% | 17.85M |
| Jul 21, 2026 | $49.09 | $49.88 | $49.09 | $49.80 | +1.53% | 7.22M |
| Jul 20, 2026 | $49.39 | $49.47 | $48.56 | $49.05 | -1.03% | 9.12M |
| Jul 17, 2026 | $50.08 | $50.50 | $49.37 | $49.56 | +0.32% | 5.54M |
| Jul 16, 2026 | $49.55 | $49.80 | $49.09 | $49.40 | +0.30% | 7.63M |
| Jul 15, 2026 | $49.81 | $50.38 | $49.09 | $49.25 | -1.12% | 5.91M |
| Jul 14, 2026 | $49.80 | $50.33 | $49.02 | $49.81 | +0.18% | 5.81M |
| Jul 13, 2026 | $49.21 | $49.95 | $48.87 | $49.72 | +1.78% | 7.67M |
| Jul 10, 2026 | $50.11 | $50.24 | $47.94 | $48.85 | -2.59% | 10.86M |
| Jul 9, 2026 | $51.24 | $51.26 | $50.08 | $50.15 | -1.97% | 6.78M |
| Jul 8, 2026 | $51.88 | $52.04 | $50.78 | $51.16 | -1.16% | 8.36M |
| Jul 7, 2026 | $51.77 | $52.06 | $51.29 | $51.76 | +0.10% | 6.51M |
| Jul 6, 2026 | $52.56 | $52.72 | $51.67 | $51.71 | -1.71% | 6.85M |
| Jul 2, 2026 | $52.81 | $53.18 | $52.19 | $52.61 | +0.25% | 4.88M |
| Jul 1, 2026 | $53.00 | $53.25 | $52.32 | $52.48 | -1.30% | 7.37M |
| Jun 30, 2026 | $52.32 | $53.74 | $52.19 | $53.17 | +2.25% | 11.79M |
| Jun 29, 2026 | $52.55 | $52.92 | $51.83 | $52.00 | -1.33% | 6.29M |
| Jun 26, 2026 | $51.85 | $53.60 | $51.85 | $52.70 | +2.03% | 12.65M |
| Jun 25, 2026 | $51.29 | $51.80 | $51.02 | $51.65 | +0.33% | 7.96M |
| Jun 24, 2026 | $50.88 | $52.17 | $50.81 | $51.48 | -0.35% | 8.64M |
| Jun 23, 2026 | $51.50 | $51.80 | $50.93 | $51.66 | -0.35% | 9.76M |
| Jun 22, 2026 | $51.16 | $51.85 | $50.57 | $51.84 | +2.21% | 9.87M |
| Jun 18, 2026 | $50.80 | $51.45 | $50.27 | $50.72 | -0.80% | 13.56M |
| Jun 17, 2026 | $50.84 | $51.81 | $50.72 | $51.13 | -0.47% | 7.83M |
| Jun 16, 2026 | $50.51 | $51.89 | $50.25 | $51.37 | +1.22% | 8.79M |
| Jun 15, 2026 | $50.76 | $52.17 | $50.61 | $50.75 | -2.29% | 7.79M |
| Jun 12, 2026 | $51.52 | $52.29 | $51.25 | $51.94 | +1.45% | 5.23M |
| Jun 11, 2026 | $53.04 | $53.45 | $51.09 | $51.20 | -2.68% | 8.44M |
| Jun 10, 2026 | $53.12 | $53.54 | $52.59 | $52.61 | -0.15% | 4.71M |
| Jun 9, 2026 | $52.98 | $53.06 | $52.28 | $52.69 | -0.55% | 5.78M |
| Jun 8, 2026 | $53.50 | $54.02 | $52.73 | $52.98 | -1.43% | 6.19M |
| Jun 5, 2026 | $55.19 | $55.51 | $53.67 | $53.75 | -2.70% | 4.99M |
| Jun 4, 2026 | $54.81 | $55.72 | $54.74 | $55.24 | +1.41% | 4.94M |
| Jun 3, 2026 | $54.93 | $55.02 | $54.39 | $54.47 | -0.38% | 4.83M |
| Jun 2, 2026 | $54.99 | $55.50 | $54.50 | $54.68 | -1.05% | 5.27M |
| Jun 1, 2026 | $54.90 | $55.69 | $54.61 | $55.26 | +0.60% | 5.87M |
| May 29, 2026 | $55.49 | $55.54 | $54.53 | $54.93 | -0.76% | 10.65M |
| May 28, 2026 | $55.36 | $55.62 | $54.59 | $55.35 | +0.33% | 5.00M |
| May 27, 2026 | $55.78 | $56.12 | $55.06 | $55.17 | -1.85% | 5.02M |
| May 26, 2026 | $57.67 | $57.93 | $56.18 | $56.21 | -2.95% | 8.95M |
| May 22, 2026 | $57.30 | $58.08 | $57.01 | $57.92 | +0.31% | 5.20M |
| May 21, 2026 | $58.62 | $58.74 | $57.58 | $57.74 | -0.16% | 5.67M |
| May 20, 2026 | $59.31 | $59.59 | $57.70 | $57.83 | -3.25% | 6.26M |
| May 19, 2026 | $57.81 | $59.80 | $57.34 | $59.77 | +4.04% | 8.66M |
| May 18, 2026 | $56.35 | $57.77 | $56.09 | $57.45 | +2.19% | 6.07M |
| May 15, 2026 | $57.14 | $57.22 | $56.11 | $56.22 | -0.62% | 6.36M |
| May 14, 2026 | $55.69 | $57.00 | $55.55 | $56.57 | +1.14% | 4.72M |
| May 13, 2026 | $55.79 | $55.97 | $55.11 | $55.93 | +0.27% | 4.42M |
| May 12, 2026 | $56.54 | $56.73 | $55.45 | $55.78 | -1.19% | 4.62M |
| May 11, 2026 | $56.50 | $57.00 | $56.15 | $56.45 | +0.88% | 7.98M |
| May 8, 2026 | $56.38 | $56.72 | $55.92 | $55.96 | — | 6.21M |
