5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
-15.65%
YEAR-TO-DATE PERFORMANCE
+3.12%
1 YEAR PERFORMANCE
-27.54%
Devon Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.54 | $34.73 (0.55%) | $35.28 | $34.29 | 6.36 M | $21.78 B |
| 03/11/2025 | $34.60 | $34.41 (-0.55%) | $35.18 | $34.02 | 8.50 M | $21.58 B |
| 03/10/2025 | $34.70 | $34.21 (-1.41%) | $34.98 | $33.53 | 10.58 M | $21.45 B |
| 03/07/2025 | $34.19 | $34.71 (1.52%) | $35.21 | $34.09 | 10.54 M | $21.76 B |
| 03/06/2025 | $33.50 | $33.87 (1.1%) | $34.17 | $33.11 | 8.65 M | $21.24 B |
| 03/05/2025 | $33.60 | $33.66 (0.18%) | $33.86 | $32.71 | 14.14 M | $21.10 B |
| 03/04/2025 | $33.80 | $34.25 (1.33%) | $34.97 | $33.10 | 14.14 M | $21.47 B |
| 03/03/2025 | $36.49 | $34.41 (-5.7%) | $36.64 | $33.84 | 13.95 M | $21.58 B |
| 02/28/2025 | $35.52 | $36.22 (1.97%) | $36.28 | $35.21 | 9.07 M | $22.71 B |
| 02/27/2025 | $35.70 | $35.88 (0.5%) | $36.69 | $35.39 | 7.40 M | $22.50 B |
| 02/26/2025 | $35.83 | $35.46 (-1.03%) | $36.21 | $35.28 | 8.14 M | $22.23 B |
| 02/25/2025 | $37.24 | $35.88 (-3.65%) | $37.24 | $35.78 | 10.94 M | $22.50 B |
| 02/24/2025 | $37.59 | $37.31 (-0.74%) | $37.66 | $36.90 | 7.80 M | $23.39 B |
| 02/21/2025 | $38.25 | $37.49 (-1.99%) | $38.65 | $37.35 | 11.55 M | $23.51 B |
| 02/20/2025 | $38.05 | $38.55 (1.31%) | $38.88 | $37.71 | 11.38 M | $24.17 B |
| 02/19/2025 | $36.20 | $37.57 (3.78%) | $38.64 | $36.20 | 21.95 M | $23.56 B |
| 02/18/2025 | $34.99 | $34.88 (-0.31%) | $35.50 | $34.37 | 10.24 M | $21.87 B |
| 02/14/2025 | $34.46 | $34.64 (0.52%) | $35.20 | $34.43 | 9.07 M | $21.55 B |
| 02/13/2025 | $33.95 | $34.22 (0.8%) | $34.22 | $33.54 | 7.23 M | $21.28 B |
| 02/12/2025 | $34.85 | $33.97 (-2.53%) | $35.23 | $33.82 | 8.74 M | $21.13 B |
| 02/11/2025 | $34.43 | $35.12 (2%) | $35.41 | $34.34 | 9.50 M | $21.84 B |
| 02/10/2025 | $33.54 | $34.26 (2.15%) | $34.47 | $33.48 | 8.70 M | $21.31 B |
| 02/07/2025 | $33.54 | $33.15 (-1.16%) | $33.73 | $33.12 | 5.51 M | $20.62 B |
| 02/06/2025 | $34.49 | $33.42 (-3.1%) | $34.61 | $33.02 | 8.91 M | $20.79 B |
| 02/05/2025 | $34.25 | $34.14 (-0.32%) | $34.37 | $33.77 | 7.59 M | $21.24 B |
| 02/04/2025 | $33.33 | $34.42 (3.27%) | $34.60 | $33.21 | 7.06 M | $21.41 B |
| 02/03/2025 | $34.18 | $33.75 (-1.26%) | $34.19 | $33.39 | 9.71 M | $20.99 B |
| 01/31/2025 | $35.00 | $34.10 (-2.57%) | $35.03 | $33.79 | 8.39 M | $21.21 B |
| 01/30/2025 | $35.36 | $35.05 (-0.88%) | $35.40 | $34.76 | 6.10 M | $21.80 B |
| 01/29/2025 | $34.85 | $35.07 (0.63%) | $35.23 | $34.47 | 7.13 M | $21.81 B |
| 01/28/2025 | $35.68 | $34.88 (-2.24%) | $35.68 | $34.55 | 6.96 M | $21.70 B |
| 01/27/2025 | $36.00 | $35.33 (-1.86%) | $36.47 | $35.13 | 9.97 M | $21.98 B |
| 01/24/2025 | $36.73 | $35.96 (-2.1%) | $36.75 | $35.76 | 7.20 M | $22.37 B |
| 01/23/2025 | $36.70 | $36.45 (-0.68%) | $37.22 | $36.31 | 6.55 M | $22.67 B |
| 01/22/2025 | $36.71 | $36.46 (-0.68%) | $37.20 | $36.43 | 7.97 M | $22.68 B |
| 01/21/2025 | $37.50 | $36.73 (-2.05%) | $37.65 | $36.42 | 13.09 M | $22.85 B |
| 01/17/2025 | $38.19 | $37.95 (-0.63%) | $38.63 | $37.72 | 9.36 M | $23.60 B |
| 01/16/2025 | $38.03 | $38.42 (1.03%) | $38.64 | $37.92 | 8.47 M | $23.90 B |
| 01/15/2025 | $37.69 | $38.43 (1.96%) | $38.73 | $37.37 | 15.33 M | $23.90 B |
| 01/14/2025 | $36.62 | $37.18 (1.53%) | $37.39 | $36.53 | 9.40 M | $23.13 B |
| 01/13/2025 | $36.39 | $36.77 (1.04%) | $37.52 | $36.35 | 12.20 M | $22.87 B |
| 01/10/2025 | $36.25 | $35.99 (-0.72%) | $36.88 | $35.65 | 14.36 M | $22.39 B |
| 01/08/2025 | $34.46 | $35.15 (2%) | $35.20 | $34.36 | 10.94 M | $21.86 B |
| 01/07/2025 | $34.04 | $34.69 (1.91%) | $35.10 | $34.00 | 11.02 M | $21.58 B |
| 01/06/2025 | $34.17 | $33.75 (-1.23%) | $34.87 | $33.68 | 12.63 M | $20.99 B |
| 01/03/2025 | $33.69 | $33.93 (0.71%) | $34.03 | $33.35 | 8.82 M | $21.10 B |
| 01/02/2025 | $33.37 | $33.40 (0.09%) | $33.93 | $33.15 | 10.07 M | $20.77 B |
| 12/31/2024 | $31.95 | $32.73 (2.44%) | $32.78 | $31.89 | 10.41 M | $20.36 B |
| 12/30/2024 | $31.26 | $31.97 (2.27%) | $32.23 | $31.11 | 12.33 M | $19.89 B |
| 12/27/2024 | $31.09 | $31.20 (0.35%) | $31.59 | $30.99 | 9.10 M | $19.41 B |
| 12/26/2024 | $31.24 | $31.11 (-0.42%) | $31.30 | $30.90 | 9.00 M | $19.35 B |
| 12/24/2024 | $30.99 | $31.24 (0.81%) | $31.28 | $30.56 | 5.81 M | $19.43 B |
| 12/23/2024 | $30.71 | $30.98 (0.88%) | $31.09 | $30.52 | 11.10 M | $19.27 B |
| 12/20/2024 | $30.45 | $30.77 (1.05%) | $31.13 | $30.39 | 34.65 M | $19.14 B |
| 12/19/2024 | $31.45 | $30.52 (-2.96%) | $31.66 | $30.49 | 15.24 M | $18.98 B |
| 12/18/2024 | $32.10 | $31.10 (-3.12%) | $32.36 | $31.07 | 13.83 M | $19.34 B |
| 12/17/2024 | $32.18 | $32.17 (-0.03%) | $32.37 | $31.85 | 14.45 M | $20.01 B |
| 12/16/2024 | $33.75 | $32.59 (-3.44%) | $33.75 | $32.56 | 15.13 M | $20.27 B |
| 12/13/2024 | $34.00 | $33.88 (-0.35%) | $34.25 | $33.39 | 10.48 M | $21.07 B |
| 12/12/2024 | $34.70 | $34.13 (-1.64%) | $34.75 | $33.88 | 11.94 M | $21.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
