Devon Energy CorporationDVNNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $45.56 | $45.56 | $43.82 | $44.95 | 16.80M |
| 2/27/2026 | $43.31 | $43.79 | $42.70 | $43.53 | 9.52M |
| 2/26/2026 | $42.15 | $43.32 | $41.74 | $42.66 | 8.90M |
| 2/25/2026 | $43.45 | $43.50 | $42.23 | $42.62 | 6.76M |
| 2/24/2026 | $43.83 | $43.84 | $42.72 | $43.28 | 9.07M |
| 2/23/2026 | $44.40 | $44.96 | $43.54 | $43.67 | 8.75M |
| 2/20/2026 | $44.34 | $44.71 | $43.85 | $44.39 | 14.06M |
| 2/19/2026 | $44.88 | $46.15 | $44.33 | $44.66 | 12.67M |
| 2/18/2026 | $44.50 | $45.32 | $43.55 | $44.44 | 14.98M |
| 2/17/2026 | $44.98 | $45.29 | $43.45 | $44.04 | 9.20M |
| 2/13/2026 | $43.57 | $44.90 | $43.57 | $44.66 | 7.05M |
| 2/12/2026 | $44.52 | $44.84 | $43.00 | $43.96 | 12.13M |
| 2/11/2026 | $44.00 | $45.02 | $43.94 | $44.96 | 9.52M |
| 2/10/2026 | $43.45 | $43.55 | $42.89 | $43.48 | 5.97M |
| 2/9/2026 | $43.66 | $44.02 | $43.37 | $43.48 | 7.81M |
| 2/6/2026 | $43.31 | $44.00 | $43.09 | $43.81 | 11.22M |
| 2/5/2026 | $42.82 | $43.40 | $41.96 | $43.17 | 12.91M |
| 2/4/2026 | $41.93 | $43.68 | $41.84 | $43.39 | 21.83M |
| 2/3/2026 | $40.24 | $41.54 | $39.50 | $41.11 | 24.04M |
| 2/2/2026 | $39.46 | $40.77 | $39.16 | $40.14 | 21.89M |
| 1/30/2026 | $39.61 | $40.38 | $39.13 | $40.21 | 11.35M |
| 1/29/2026 | $40.59 | $41.31 | $39.83 | $39.94 | 14.53M |
| 1/28/2026 | $39.57 | $39.99 | $39.17 | $39.83 | 8.88M |
| 1/27/2026 | $39.10 | $39.57 | $38.87 | $39.45 | 6.94M |
| 1/26/2026 | $39.27 | $39.38 | $38.11 | $38.63 | 6.02M |
| 1/23/2026 | $38.74 | $39.19 | $38.42 | $38.64 | 7.45M |
| 1/22/2026 | $37.71 | $37.99 | $36.95 | $37.98 | 8.72M |
| 1/21/2026 | $37.17 | $38.40 | $37.10 | $37.75 | 8.63M |
| 1/20/2026 | $36.42 | $37.08 | $36.14 | $36.29 | 9.11M |
| 1/16/2026 | $36.20 | $36.89 | $35.98 | $36.20 | 9.21M |
| 1/15/2026 | $37.26 | $38.24 | $35.97 | $36.32 | 22.44M |
| 1/14/2026 | $37.10 | $38.72 | $37.03 | $37.92 | 16.72M |
| 1/13/2026 | $36.18 | $37.27 | $36.17 | $36.84 | 9.57M |
| 1/12/2026 | $35.81 | $36.02 | $35.42 | $35.72 | 6.69M |
| 1/9/2026 | $36.19 | $36.40 | $35.66 | $35.76 | 5.68M |
| 1/8/2026 | $34.83 | $36.55 | $34.65 | $36.09 | 9.85M |
| 1/7/2026 | $35.84 | $35.90 | $34.23 | $34.47 | 13.02M |
| 1/6/2026 | $36.48 | $36.93 | $35.76 | $35.89 | 8.60M |
| 1/5/2026 | $37.79 | $38.08 | $35.45 | $36.55 | 11.88M |
| 1/2/2026 | $36.68 | $38.19 | $36.49 | $37.87 | 8.72M |
| 12/31/2025 | $36.86 | $36.94 | $36.46 | $36.63 | 3.92M |
| 12/30/2025 | $36.49 | $36.92 | $36.41 | $36.82 | 4.94M |
| 12/29/2025 | $36.03 | $36.45 | $35.95 | $36.18 | 5.92M |
| 12/26/2025 | $36.17 | $36.25 | $35.41 | $35.67 | 5.25M |
| 12/24/2025 | $36.21 | $36.36 | $36.02 | $36.20 | 2.20M |
| 12/23/2025 | $36.58 | $36.63 | $36.12 | $36.34 | 4.61M |
| 12/22/2025 | $36.36 | $36.88 | $36.24 | $36.42 | 5.97M |
| 12/19/2025 | $35.78 | $36.40 | $35.78 | $35.84 | 17.50M |
| 12/18/2025 | $36.99 | $37.00 | $35.71 | $35.72 | 8.14M |
| 12/17/2025 | $35.70 | $37.04 | $35.61 | $36.95 | 10.54M |
| 12/16/2025 | $35.72 | $35.85 | $34.91 | $35.09 | 10.31M |
| 12/15/2025 | $37.21 | $37.26 | $36.04 | $36.17 | 10.82M |
| 12/12/2025 | $38.14 | $38.28 | $37.45 | $37.52 | 7.11M |
| 12/11/2025 | $37.95 | $38.16 | $37.32 | $37.54 | 6.41M |
| 12/10/2025 | $37.40 | $38.48 | $37.07 | $38.41 | 8.18M |
| 12/9/2025 | $37.32 | $37.81 | $37.14 | $37.40 | 7.09M |
| 12/8/2025 | $37.66 | $38.18 | $37.13 | $37.57 | 8.56M |
| 12/5/2025 | $37.58 | $38.27 | $37.44 | $37.47 | 7.67M |
| 12/4/2025 | $37.74 | $38.00 | $37.56 | $37.71 | 5.64M |
| 12/3/2025 | $37.58 | $38.01 | $37.52 | $37.69 | 9.20M |