5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
-13.94%
6 MONTH PERFORMANCE
+25.62%
YEAR-TO-DATE PERFORMANCE
+22.33%
1 YEAR PERFORMANCE
+38.95%
Devon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $47.04 | $47.22 (0.38%) | $47.61 | $46.80 | 9.12 M | $29.32 B |
| 05/21/2026 | $48.97 | $47.11 (-3.8%) | $49.13 | $46.70 | 17.92 M | $29.26 B |
| 05/20/2026 | $49.35 | $48.46 (-1.8%) | $50.28 | $48.36 | 12.72 M | $30.09 B |
| 05/19/2026 | $50.13 | $49.69 (-0.88%) | $50.37 | $49.06 | 12.24 M | $30.86 B |
| 05/18/2026 | $49.01 | $49.68 (1.37%) | $50.14 | $48.32 | 15.40 M | $30.85 B |
| 05/15/2026 | $47.88 | $49.49 (3.36%) | $49.56 | $47.74 | 16.49 M | $30.73 B |
| 05/14/2026 | $46.44 | $47.24 (1.72%) | $47.41 | $46.38 | 10.11 M | $29.34 B |
| 05/13/2026 | $46.60 | $46.90 (0.64%) | $47.03 | $45.99 | 14.41 M | $29.12 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 |
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.
