5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
+27.88%
YEAR-TO-DATE PERFORMANCE
+22.33%
1 YEAR PERFORMANCE
+30.68%
Devon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $46.60 | $46.90 (0.64%) | $47.03 | $45.99 | 14.41 M | $28.77 B |
| 05/12/2026 | $46.79 | $46.77 (-0.04%) | $47.25 | $46.38 | 14.73 M | $29.04 B |
| 05/11/2026 | $46.41 | $46.73 (0.69%) | $46.99 | $46.20 | 16.32 M | $29.02 B |
| 05/08/2026 | $46.00 | $45.61 (-0.85%) | $46.37 | $45.18 | 15.15 M | $28.32 B |
| 05/07/2026 | $45.67 | $45.31 (-0.79%) | $45.86 | $44.20 | 26.62 M | $28.14 B |
| 05/06/2026 | $47.50 | $46.60 (-1.89%) | $48.74 | $46.45 | 41.05 M | $28.94 B |
| 05/05/2026 | $51.24 | $50.99 (-0.49%) | $51.95 | $50.67 | 14.92 M | $31.66 B |
| 05/04/2026 | $50.93 | $51.26 (0.65%) | $51.69 | $50.37 | 11.10 M | $31.83 B |
| 05/01/2026 | $51.18 | $50.56 (-1.21%) | $51.18 | $49.59 | 9.50 M | $31.40 B |
| 04/30/2026 | $50.11 | $51.37 (2.51%) | $51.45 | $49.68 | 9.69 M | $31.90 B |
| 04/29/2026 | $50.08 | $51.08 (2%) | $51.30 | $49.89 | 17.09 M | $31.72 B |
| 04/28/2026 | $49.14 | $49.48 (0.69%) | $49.77 | $48.77 | 13.96 M | $30.73 B |
| 04/27/2026 | $48.30 | $48.20 (-0.21%) | $48.99 | $47.82 | 8.76 M | $29.93 B |
| 04/24/2026 | $47.93 | $47.94 (0.02%) | $48.15 | $47.46 | 10.88 M | $29.77 B |
| 04/23/2026 | $47.57 | $48.15 (1.22%) | $48.50 | $47.36 | 11.19 M | $29.90 B |
| 04/22/2026 | $46.00 | $47.12 (2.43%) | $47.32 | $45.97 | 12.76 M | $29.26 B |
| 04/21/2026 | $44.94 | $45.60 (1.47%) | $45.73 | $44.51 | 11.07 M | $28.32 B |
| 04/20/2026 | $44.81 | $44.94 (0.29%) | $45.28 | $44.38 | 10.12 M | $27.91 B |
| 04/17/2026 | $43.34 | $44.23 (2.05%) | $44.27 | $41.92 | 22.82 M | $27.47 B |
| 04/16/2026 | $45.25 | $45.78 (1.17%) | $46.31 | $45.19 | 7.60 M | $28.43 B |
| 04/15/2026 | $45.05 | $45.23 (0.4%) | $45.69 | $44.73 | 7.74 M | $28.09 B |
| 04/14/2026 | $46.63 | $45.25 (-2.96%) | $46.85 | $44.92 | 12.50 M | $28.10 B |
| 04/13/2026 | $48.33 | $47.27 (-2.19%) | $48.64 | $46.82 | 10.29 M | $29.35 B |
| 04/10/2026 | $47.63 | $47.79 (0.34%) | $48.08 | $46.98 | 10.33 M | $29.68 B |
| 04/09/2026 | $48.15 | $47.88 (-0.56%) | $49.11 | $47.60 | 13.75 M | $29.73 B |
| 04/08/2026 | $46.27 | $47.91 (3.54%) | $48.10 | $45.10 | 18.03 M | $29.75 B |
| 04/07/2026 | $49.96 | $49.95 (-0.02%) | $50.79 | $49.60 | 12.45 M | $31.02 B |
| 04/06/2026 | $49.60 | $49.65 (0.1%) | $49.88 | $49.16 | 9.36 M | $30.83 B |
| 04/02/2026 | $50.30 | $49.49 (-1.61%) | $50.68 | $48.59 | 13.94 M | $30.73 B |
| 04/01/2026 | $49.10 | $48.59 (-1.04%) | $49.82 | $47.64 | 18.75 M | $30.17 B |
| 03/31/2026 | $51.69 | $50.32 (-2.65%) | $52.31 | $48.94 | 21.72 M | $31.25 B |
| 03/30/2026 | $52.09 | $51.52 (-1.09%) | $52.71 | $51.34 | 12.25 M | $31.99 B |
| 03/27/2026 | $51.63 | $52.07 (0.85%) | $52.46 | $51.34 | 14.98 M | $32.34 B |
| 03/26/2026 | $50.87 | $51.35 (0.94%) | $51.85 | $50.68 | 13.77 M | $31.89 B |
| 03/25/2026 | $49.92 | $50.41 (0.98%) | $50.58 | $49.63 | 10.38 M | $31.30 B |
| 03/24/2026 | $48.97 | $50.27 (2.65%) | $50.71 | $48.96 | 20.01 M | $31.22 B |
| 03/23/2026 | $47.50 | $48.49 (2.08%) | $49.01 | $46.80 | 17.11 M | $30.11 B |
| 03/20/2026 | $48.72 | $48.66 (-0.12%) | $49.67 | $48.42 | 56.06 M | $30.22 B |
| 03/19/2026 | $48.38 | $48.79 (0.85%) | $49.83 | $48.28 | 28.30 M | $30.30 B |
| 03/18/2026 | $47.41 | $48.16 (1.58%) | $48.17 | $47.08 | 21.01 M | $29.91 B |
| 03/17/2026 | $47.15 | $47.42 (0.57%) | $47.50 | $46.76 | 18.44 M | $29.45 B |
| 03/16/2026 | $46.00 | $46.65 (1.41%) | $46.91 | $45.57 | 19.84 M | $28.97 B |
| 03/13/2026 | $45.52 | $46.25 (1.6%) | $46.41 | $45.41 | 11.98 M | $28.72 B |
| 03/12/2026 | $45.70 | $46.19 (1.07%) | $46.41 | $45.26 | 24.01 M | $28.68 B |
| 03/11/2026 | $44.03 | $45.36 (3.02%) | $45.42 | $43.72 | 14.04 M | $28.17 B |
| 03/10/2026 | $44.48 | $43.70 (-1.75%) | $44.93 | $43.43 | 16.01 M | $27.14 B |
| 03/09/2026 | $45.20 | $44.82 (-0.84%) | $46.00 | $44.18 | 25.65 M | $27.83 B |
| 03/06/2026 | $44.93 | $44.48 (-1%) | $45.47 | $44.19 | 13.02 M | $27.62 B |
| 03/05/2026 | $44.16 | $44.52 (0.82%) | $44.88 | $44.02 | 18.76 M | $27.65 B |
| 03/04/2026 | $43.53 | $43.49 (-0.09%) | $43.98 | $42.70 | 10.76 M | $27.01 B |
| 03/03/2026 | $45.25 | $44.00 (-2.76%) | $45.47 | $43.62 | 16.51 M | $27.32 B |
| 03/02/2026 | $45.56 | $44.95 (-1.34%) | $45.56 | $43.82 | 16.80 M | $27.91 B |
| 02/27/2026 | $43.31 | $43.53 (0.51%) | $43.79 | $42.70 | 9.52 M | $27.03 B |
| 02/26/2026 | $42.15 | $42.66 (1.21%) | $43.32 | $41.74 | 8.90 M | $26.49 B |
| 02/25/2026 | $43.45 | $42.62 (-1.91%) | $43.50 | $42.23 | 6.76 M | $26.47 B |
| 02/24/2026 | $43.83 | $43.28 (-1.25%) | $43.84 | $42.72 | 9.07 M | $26.88 B |
| 02/23/2026 | $44.40 | $43.67 (-1.64%) | $44.96 | $43.54 | 8.75 M | $27.12 B |
| 02/20/2026 | $44.34 | $44.39 (0.11%) | $44.71 | $43.85 | 14.06 M | $27.57 B |
| 02/19/2026 | $44.88 | $44.66 (-0.49%) | $46.15 | $44.33 | 12.67 M | $27.73 B |
| 02/18/2026 | $44.50 | $44.44 (-0.13%) | $45.32 | $43.55 | 14.98 M | $27.60 B |
| 02/17/2026 | $44.98 | $44.04 (-2.09%) | $45.29 | $43.45 | 9.20 M | $27.35 B |
| 02/13/2026 | $43.57 | $44.66 (2.5%) | $44.90 | $43.57 | 7.05 M | $27.73 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.
