Devon Energy Corporation - 0I8W.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.94	33.74	33.74	33.94	33.19	22,648
August 15, 2025	33.54	34.02	34.02	34.06	33.54	23,844
August 14, 2025	33.48	33.54	33.54	33.65	33.08	23,555
August 13, 2025	33.27	33.29	33.29	33.52	33.1	15,272
August 12, 2025	32.94	33.59	33.59	33.66	32.8	12,454
August 11, 2025	33.49	33.07	33.07	33.54	32.58	27,534
August 08, 2025	32.6	33.31	33.31	33.52	32.49	48,543
August 07, 2025	32.82	32.81	32.81	33.64	32.52	27,173
August 06, 2025	31.78	32.78	32.78	33.8	31.78	49,785
August 05, 2025	31.9	31.92	31.92	32.27	31.67	27,753
August 04, 2025	32.31	32	32	32.38	31.71	21,324
August 01, 2025	32.89	32.07	32.07	32.96	31.74	17,708
July 31, 2025	33.39	33.23	33.23	34	33.23	16,500
July 30, 2025	34.3	34.04	34.04	34.3	33.55	5,156
July 29, 2025	34.17	34.04	34.04	34.18	33.76	49,700
July 28, 2025	33.45	33.92	33.92	34.08	32.65	34,665
July 25, 2025	33.5	33.2	33.2	33.5	32.91	39,003
July 24, 2025	32.99	33.04	33.04	33.58	32.76	29,893
July 23, 2025	32.97	33.2	33.31	33.46	32.76	18,554
July 22, 2025	32.54	32.85	32.85	32.96	32.45	21,933
July 21, 2025	32.93	32.57	32.57	32.98	32.49	32,502
July 18, 2025	32.87	32.91	32.91	33.63	32.78	43,487
July 17, 2025	31.85	32.6	32.6	32.69	31.63	48,232
July 16, 2025	32.18	31.96	31.96	32.28	31.46	11,766
July 15, 2025	33.15	32.48	32.48	33.33	32.29	63,155
July 14, 2025	33.29	33.31	33.31	34	33.14	24,789
July 11, 2025	33.5	34.25	34.25	34.29	33.5	44,557
July 10, 2025	34.76	34.07	34.07	34.76	33.76	48,966
July 09, 2025	34.91	34.32	34.32	35.03	34.32	13,315
July 08, 2025	32.65	35.04	35.04	35.13	32.65	17,185
July 07, 2025	32.98	32.4	32.4	33.27	32.39	10,321
July 03, 2025	33.31	33.23	33.23	33.49	33.18	9,520
July 02, 2025	33.05	33.15	33.15	33.24	32.56	16,417
July 01, 2025	31.91	32.49	32.49	32.99	31.5	10,708
June 30, 2025	32.33	31.81	31.81	32.33	31.81	17,052
June 27, 2025	32.68	32.2	32.2	32.68	32.07	24,276
June 26, 2025	32.2	32.68	32.68	32.79	32.2	23,816
June 25, 2025	32.44	32.23	32.23	32.51	32.1	56,434
June 24, 2025	32.5	32.39	32.39	32.83	32.1	27,413
June 23, 2025	35.63	33.37	33.37	36.9	33.2	21,967
June 20, 2025	34.1	33.88	33.88	34.36	33.84	19,456
June 18, 2025	34.7	34.26	34.26	35.37	34.23	57,596
June 17, 2025	35.01	35.25	35.25	35.46	34.76	31,159
June 16, 2025	35.22	34.63	34.63	35.22	34.33	27,463
June 13, 2025	36	34.83	34.83	36.1	34.65	40,806
June 12, 2025	34.1	34.17	33.93	34.35	33.71	21,723
June 11, 2025	34.05	33.59	33.35	34.05	33.46	9,414
June 10, 2025	32.6	33.65	33.41	33.88	32.01	8,515
June 09, 2025	32.53	32.87	32.64	32.88	32.28	8,670
June 06, 2025	31.51	32.33	32.1	32.41	31.45	10,513
June 05, 2025	31.64	31.59	31.37	31.89	31.4	2,740
June 04, 2025	32	31.6	31.38	32.46	31.5	21,206
June 03, 2025	31.19	32.15	31.92	32.29	30.84	34,539
June 02, 2025	30.9	31.16	30.94	31.23	30.76	9,431
May 30, 2025	31	30.52	30.31	31	30.25	10,472
May 29, 2025	31	30.93	30.71	31.1	30.6	7,938
May 28, 2025	31.73	31.15	31.15	31.73	31.01	3,040
May 27, 2025	31.7	31.41	31.41	31.7	30.93	8,288
May 23, 2025	31.5	30.96	30.96	31.5	30.61	6,269
May 22, 2025	31.19	31.16	31.16	31.35	30.63	11,305

Devon Energy Corporation (0I8W.L) LSE