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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.66	37.86	37.86	38	37.59	13,082
December 03, 2025	37.47	37.89	37.89	38	37.43	16,689
December 02, 2025	37.85	37.51	37.51	37.95	37.14	18,912
December 01, 2025	37.4	37.97	37.94	38.03	36.69	32,779
November 28, 2025	36.59	37.34	37.34	37.37	36.46	13,336
November 26, 2025	35.98	36.59	36.59	36.66	35.78	6,985
November 25, 2025	35.77	35.79	35.79	35.93	35.44	15,245
November 24, 2025	35.02	35.92	35.92	36.01	35.01	16,290
November 21, 2025	34.84	35.1	35.1	35.92	34.53	19,592
November 20, 2025	35.74	36.1	36.1	36.81	35.25	36,606
November 19, 2025	35.59	35.2	35.2	35.98	34.76	14,909
November 18, 2025	35.04	35.85	35.85	35.99	34.62	21,403
November 17, 2025	35.84	35.4	35.4	35.87	35.4	76,836
November 14, 2025	35.58	35.67	35.67	35.8	34.48	10,436
November 13, 2025	35.13	35.09	35.09	35.65	34.77	11,821
November 12, 2025	35.08	35.12	35.12	35.51	34.84	11,774
November 11, 2025	34.19	35.36	35.36	35.54	33.99	24,066
November 10, 2025	34.1	33.78	33.78	34.1	33.35	20,950
November 07, 2025	32.48	33.25	33.25	33.44	32.48	16,218
November 06, 2025	32.9	32.32	32.32	33.54	32.09	32,545
November 05, 2025	32.63	32.89	32.89	33.1	32.39	16,188
November 04, 2025	32.67	32.61	32.61	32.67	31.94	19,771
November 03, 2025	32.6	32.67	32.67	32.67	31.94	20,997
October 31, 2025	31.9	32.4	32.4	32.4	31.9	25,697
October 30, 2025	31.91	32.2	32.2	32.48	31.63	7,353
October 29, 2025	32.33	32.19	32.19	32.46	32	4,368
October 28, 2025	32.65	32.07	32.07	32.79	32.07	7,832
October 27, 2025	33.42	32.92	32.92	33.5	32.83	7,678
October 24, 2025	33.38	32.98	32.98	33.62	32.95	5,437
October 23, 2025	33.27	33.49	33.49	33.78	33.17	11,567
October 22, 2025	32.38	32.01	32.01	32.71	32.01	6,541
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

Devon Energy Corporation (0I8W.L) LSE