5 DAY PERFORMANCE
-7.01%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-5.10%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+22.33%
1 YEAR PERFORMANCE
+27.45%
Devon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $49.45 | $49.10 (-0.71%) | $49.70 | $48.89 | 9.01 M | $46.01 B |
| 08/20/2026 | $49.02 | $49.30 (0.57%) | $49.72 | $48.93 | 10.36 M | $46.19 B |
| 08/19/2026 | $48.22 | $48.19 (-0.06%) | $48.91 | $47.93 | 15.10 M | $45.15 B |
| 08/18/2026 | $48.00 | $47.83 (-0.35%) | $48.43 | $47.73 | 17.76 M | $44.82 B |
| 08/17/2026 | $46.18 | $47.57 (3.01%) | $47.79 | $46.04 | 14.84 M | $44.57 B |
| 08/14/2026 | $44.80 | $45.85 (2.34%) | $45.94 | $44.70 | 8.92 M | $42.96 B |
| 08/13/2026 | $44.25 | $44.39 (0.32%) | $44.53 | $43.65 | 9.05 M | $41.59 B |
| 08/12/2026 | $44.66 | $44.86 (0.45%) | $45.37 | $44.66 | 8.31 M | $42.03 B |
| 08/11/2026 | $45.21 | $45.40 (0.42%) | $45.72 | $45.04 | 7.41 M | $42.54 B |
| 08/10/2026 | $43.78 | $45.36 (3.61%) | $45.43 | $43.67 | 12.87 M | $42.50 B |
| 08/07/2026 | $42.59 | $42.98 (0.92%) | $43.56 | $42.42 | 11.84 M | $40.27 B |
| 08/06/2026 | $42.95 | $43.11 (0.37%) | $43.45 | $42.69 | 10.97 M | $40.39 B |
| 08/05/2026 | $43.77 | $42.09 (-3.84%) | $43.87 | $42.04 | 15.32 M | $39.44 B |
| 08/04/2026 | $43.66 | $44.05 (0.89%) | $44.16 | $43.20 | 9.81 M | $41.27 B |
| 08/03/2026 | $44.10 | $44.57 (1.07%) | $44.68 | $43.77 | 8.66 M | $41.76 B |
| 07/31/2026 | $44.61 | $45.13 (1.17%) | $45.15 | $43.98 | 7.90 M | $28.03 B |
| 07/30/2026 | $43.63 | $44.17 (1.24%) | $44.32 | $43.33 | 11.19 M | $27.43 B |
| 07/29/2026 | $44.03 | $44.46 (0.98%) | $44.60 | $43.67 | 7.90 M | $27.61 B |
| 07/28/2026 | $43.22 | $42.66 (-1.3%) | $43.67 | $42.41 | 12.51 M | $26.49 B |
| 07/27/2026 | $43.84 | $43.16 (-1.55%) | $44.41 | $43.05 | 10.16 M | $26.80 B |
| 07/24/2026 | $45.22 | $45.04 (-0.4%) | $45.74 | $44.86 | 10.92 M | $27.97 B |
| 07/23/2026 | $45.86 | $45.29 (-1.24%) | $46.21 | $45.13 | 11.96 M | $28.13 B |
| 07/22/2026 | $44.71 | $44.88 (0.38%) | $45.25 | $44.66 | 7.65 M | $27.87 B |
| 07/21/2026 | $44.16 | $44.10 (-0.14%) | $44.29 | $43.73 | 8.40 M | $27.39 B |
| 07/20/2026 | $43.35 | $43.78 (0.99%) | $44.31 | $43.22 | 9.74 M | $27.19 B |
| 07/17/2026 | $43.84 | $43.83 (-0.02%) | $44.22 | $43.21 | 10.07 M | $27.22 B |
| 07/16/2026 | $43.13 | $43.03 (-0.23%) | $43.65 | $42.92 | 12.06 M | $26.72 B |
| 07/15/2026 | $43.40 | $42.93 (-1.08%) | $43.58 | $42.20 | 8.60 M | $26.66 B |
| 07/14/2026 | $43.80 | $43.40 (-0.91%) | $44.17 | $42.72 | 8.82 M | $26.95 B |
| 07/13/2026 | $43.12 | $43.73 (1.41%) | $44.01 | $43.02 | 10.00 M | $27.16 B |
| 07/10/2026 | $42.23 | $42.23 (0%) | $42.51 | $41.81 | 6.86 M | $26.22 B |
| 07/09/2026 | $42.55 | $42.02 (-1.25%) | $43.23 | $41.84 | 8.59 M | $26.09 B |
| 07/08/2026 | $43.25 | $43.31 (0.14%) | $43.59 | $42.26 | 17.61 M | $26.90 B |
| 07/07/2026 | $40.78 | $42.41 (4%) | $42.76 | $40.74 | 16.70 M | $26.34 B |
| 07/06/2026 | $40.15 | $40.36 (0.52%) | $40.71 | $40.05 | 18.70 M | $25.06 B |
| 07/02/2026 | $40.75 | $40.47 (-0.69%) | $40.88 | $39.99 | 15.46 M | $25.13 B |
| 07/01/2026 | $41.07 | $40.25 (-2%) | $41.78 | $40.16 | 11.79 M | $25.00 B |
| 06/30/2026 | $41.88 | $41.32 (-1.34%) | $42.42 | $41.27 | 19.57 M | $25.66 B |
| 06/29/2026 | $42.18 | $41.99 (-0.45%) | $42.88 | $41.94 | 9.79 M | $26.08 B |
| 06/26/2026 | $42.58 | $42.21 (-0.87%) | $42.93 | $41.84 | 14.98 M | $26.21 B |
| 06/25/2026 | $42.27 | $42.60 (0.78%) | $43.65 | $42.16 | 12.70 M | $26.45 B |
| 06/24/2026 | $42.20 | $42.74 (1.28%) | $42.77 | $41.81 | 13.74 M | $26.54 B |
| 06/23/2026 | $42.99 | $43.39 (0.93%) | $43.55 | $42.85 | 10.13 M | $26.95 B |
| 06/22/2026 | $42.36 | $43.05 (1.63%) | $43.15 | $41.91 | 15.17 M | $26.73 B |
| 06/18/2026 | $42.15 | $42.12 (-0.07%) | $42.32 | $41.52 | 37.59 M | $26.16 B |
| 06/17/2026 | $42.89 | $42.58 (-0.72%) | $43.70 | $42.35 | 18.71 M | $26.44 B |
| 06/16/2026 | $42.76 | $42.89 (0.3%) | $43.19 | $42.50 | 12.63 M | $26.63 B |
| 06/15/2026 | $42.96 | $43.53 (1.33%) | $44.63 | $42.81 | 17.05 M | $27.03 B |
| 06/12/2026 | $44.18 | $45.31 (2.56%) | $45.54 | $44.01 | 14.82 M | $28.14 B |
| 06/11/2026 | $47.11 | $44.61 (-5.31%) | $47.25 | $44.58 | 15.19 M | $27.70 B |
| 06/10/2026 | $44.95 | $46.60 (3.67%) | $47.18 | $44.94 | 20.35 M | $28.94 B |
| 06/09/2026 | $44.77 | $44.07 (-1.56%) | $44.81 | $43.20 | 16.46 M | $27.37 B |
| 06/08/2026 | $44.99 | $45.08 (0.2%) | $45.41 | $44.78 | 12.38 M | $27.99 B |
| 06/05/2026 | $45.86 | $44.28 (-3.45%) | $46.12 | $44.24 | 11.10 M | $27.50 B |
| 06/04/2026 | $45.61 | $45.99 (0.83%) | $46.21 | $45.35 | 13.11 M | $28.56 B |
| 06/03/2026 | $46.33 | $46.18 (-0.32%) | $46.93 | $45.95 | 11.29 M | $28.68 B |
| 06/02/2026 | $46.05 | $46.22 (0.37%) | $46.86 | $45.75 | 11.83 M | $28.70 B |
| 06/01/2026 | $45.60 | $46.31 (1.56%) | $47.08 | $45.48 | 18.77 M | $28.76 B |
| 05/29/2026 | $44.06 | $44.49 (0.98%) | $44.72 | $43.63 | 21.81 M | $27.63 B |
| 05/28/2026 | $44.76 | $44.11 (-1.45%) | $44.79 | $43.86 | 10.27 M | $27.39 B |
| 05/27/2026 | $44.48 | $44.27 (-0.47%) | $44.87 | $43.86 | 12.94 M | $27.49 B |
| 05/26/2026 | $46.89 | $45.14 (-3.73%) | $47.20 | $45.12 | 13.23 M | $28.03 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.
