5 DAY PERFORMANCE
-5.96%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
+22.33%
1 YEAR PERFORMANCE
+30.45%
Devon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $48.83 | $48.71 (-0.25%) | $49.25 | $48.61 | 2.30 M | $45.73 B |
| 10/08/2026 | $49.06 | $48.92 (-0.29%) | $49.44 | $48.23 | 11.57 M | $45.84 B |
| 10/07/2026 | $48.40 | $47.88 (-1.07%) | $48.93 | $47.40 | 5.55 M | $44.86 B |
| 10/06/2026 | $47.48 | $48.02 (1.14%) | $48.18 | $47.21 | 7.19 M | $44.99 B |
| 10/05/2026 | $47.64 | $47.98 (0.71%) | $48.56 | $46.81 | 9.97 M | $44.96 B |
| 10/02/2026 | $46.55 | $47.65 (2.36%) | $47.71 | $45.75 | 7.92 M | $44.65 B |
| 10/01/2026 | $46.03 | $47.16 (2.45%) | $47.19 | $45.78 | 7.59 M | $44.19 B |
| 09/30/2026 | $46.79 | $46.04 (-1.6%) | $46.81 | $45.95 | 9.68 M | $43.14 B |
| 09/29/2026 | $45.75 | $46.60 (1.86%) | $46.84 | $45.56 | 10.59 M | $43.66 B |
| 09/28/2026 | $47.78 | $46.73 (-2.2%) | $48.00 | $46.57 | 9.50 M | $43.79 B |
| 09/25/2026 | $47.84 | $47.05 (-1.65%) | $48.13 | $47.01 | 10.76 M | $44.09 B |
| 09/24/2026 | $48.55 | $48.90 (0.72%) | $49.71 | $48.22 | 17.59 M | $45.82 B |
| 09/23/2026 | $47.38 | $48.04 (1.39%) | $48.80 | $47.00 | 14.72 M | $45.01 B |
| 09/22/2026 | $46.80 | $46.93 (0.28%) | $47.81 | $46.49 | 9.28 M | $43.97 B |
| 09/21/2026 | $47.80 | $47.59 (-0.44%) | $48.16 | $47.08 | 13.04 M | $44.59 B |
| 09/18/2026 | $48.57 | $48.61 (0.08%) | $49.00 | $48.18 | 39.69 M | $45.55 B |
| 09/17/2026 | $48.02 | $48.72 (1.46%) | $48.73 | $47.75 | 12.16 M | $45.65 B |
| 09/16/2026 | $50.47 | $48.44 (-4.02%) | $50.47 | $48.26 | 14.99 M | $45.39 B |
| 09/15/2026 | $50.04 | $51.33 (2.58%) | $51.56 | $49.93 | 11.51 M | $48.10 B |
| 09/14/2026 | $51.18 | $49.73 (-2.83%) | $51.70 | $49.60 | 14.68 M | $46.60 B |
| 09/11/2026 | $49.65 | $50.23 (1.17%) | $50.24 | $49.23 | 10.41 M | $47.07 B |
| 09/10/2026 | $50.00 | $50.02 (0.04%) | $50.05 | $48.50 | 16.68 M | $46.87 B |
| 09/09/2026 | $49.20 | $48.98 (-0.45%) | $49.45 | $48.63 | 9.45 M | $45.89 B |
| 09/08/2026 | $48.65 | $48.40 (-0.51%) | $49.08 | $48.13 | 10.78 M | $45.35 B |
| 09/04/2026 | $48.40 | $48.06 (-0.7%) | $48.44 | $47.45 | 8.85 M | $45.03 B |
| 09/03/2026 | $49.14 | $48.79 (-0.71%) | $49.46 | $48.69 | 11.10 M | $45.72 B |
| 09/02/2026 | $48.42 | $49.03 (1.26%) | $49.28 | $48.25 | 8.50 M | $45.94 B |
| 09/01/2026 | $49.23 | $49.05 (-0.37%) | $49.29 | $48.43 | 10.29 M | $45.96 B |
| 08/31/2026 | $48.46 | $48.51 (0.1%) | $49.01 | $47.65 | 12.62 M | $45.45 B |
| 08/28/2026 | $47.30 | $47.35 (0.11%) | $47.63 | $46.65 | 8.79 M | $44.37 B |
| 08/27/2026 | $46.67 | $47.12 (0.96%) | $47.35 | $46.32 | 6.45 M | $44.15 B |
| 08/26/2026 | $46.21 | $46.83 (1.34%) | $47.40 | $46.16 | 6.34 M | $43.88 B |
| 08/25/2026 | $47.13 | $46.91 (-0.47%) | $47.56 | $46.84 | 7.31 M | $43.95 B |
| 08/24/2026 | $48.89 | $48.23 (-1.35%) | $49.12 | $47.58 | 7.62 M | $45.19 B |
| 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 |
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.
