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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	32.24	32	32	32.24	31.5	5,554
October 20, 2025	31.75	31.97	31.97	32.18	31.61	4,095
October 17, 2025	31.31	31.87	31.87	32.16	31.31	12,425
October 16, 2025	32.62	31.8	31.8	32.84	31.79	8,726
October 15, 2025	33.04	32.81	32.81	33.17	32.3	5,006
October 14, 2025	32.51	32.99	32.99	33.07	32.3	8,664
October 13, 2025	33.18	33.08	33.08	33.18	32.61	13,592
October 10, 2025	34.41	32.99	32.99	34.41	32.87	48,180
October 09, 2025	35.11	34.49	34.49	35.69	34.47	32,936
October 08, 2025	34.88	34.82	34.82	35.24	34.32	57,981
October 07, 2025	34.83	34.29	34.29	34.83	33.99	21,415
October 06, 2025	35.29	35.12	35.12	35.35	34.57	47,118
October 03, 2025	34.82	34.5	34.5	34.91	34.37	24,054
October 02, 2025	35.35	34.65	34.65	35.42	34.32	29,590
October 01, 2025	34.82	35.21	35.21	35.53	34.77	14,916
September 30, 2025	35.05	35.1	35.1	35.14	34.53	23,905
September 29, 2025	37.39	35.47	35.47	37.39	35.45	19,699
September 26, 2025	35.62	36.65	36.65	37.26	35.62	32,351
September 25, 2025	35.46	35.62	35.62	35.81	35.07	25,226
September 24, 2025	34.7	35.51	35.51	35.67	34.7	26,359
September 23, 2025	34	34.52	34.52	35.47	33.99	24,029
September 22, 2025	34	33.82	33.82	34	33.57	15,397
September 19, 2025	34.92	33.97	33.97	34.97	33.97	12,502
September 18, 2025	35.72	34.84	34.84	35.75	34.8	24,058
September 17, 2025	35	35.59	35.59	35.88	34.37	62,329
September 16, 2025	33.85	35.04	35.04	35.04	33.85	30,919
September 15, 2025	34.54	33.75	33.75	34.59	33.74	42,955
September 12, 2025	35.53	35.01	34.77	35.77	34.99	11,893
September 11, 2025	35.23	35.11	34.87	35.31	34.85	19,346
September 10, 2025	34.49	35.2	34.96	35.26	33.83	30,093
September 09, 2025	35.06	34.77	34.53	35.15	34.7	21,614
September 08, 2025	34.93	34.22	33.99	35.01	34.17	29,077
September 05, 2025	34.95	34.4	34.4	35.44	34.4	34,174
September 04, 2025	35.15	35.52	35.52	35.59	34.65	21,371
September 03, 2025	36.39	35.05	35.05	36.39	35.05	21,696
September 02, 2025	36.35	36.29	36.29	36.56	35.67	13,631
August 29, 2025	35.91	35.91	36.16	36.2	35.78	31,392
August 28, 2025	35.46	35.74	35.74	35.74	35.28	26,123
August 27, 2025	35.16	35.79	35.79	35.98	35.15	44,490
August 26, 2025	35.4	35.15	35.15	35.51	34.94	41,931
August 22, 2025	34.08	35.25	35.25	35.25	34.04	45,026
August 21, 2025	34.06	33.9	33.9	34.06	33.32	35,286
August 20, 2025	33.7	33.44	33.44	33.94	33.39	13,356
August 19, 2025	33.54	33.59	33.59	34.11	33.37	22,689
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

Devon Energy Corporation (0I8W.L) LSE