Devon Energy Corporation - DVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.51	44.39	44.39	44.71	43.85	7.02M
February 19, 2026	44.88	44.66	44.66	46.15	44.33	12.67M
February 18, 2026	44.5	44.44	44.44	45.32	43.55	14.95M
February 17, 2026	44.98	44.04	44.04	45.29	43.45	9.18M
February 13, 2026	43.57	44.66	44.66	44.9	43.57	7.03M
February 12, 2026	44.6	43.96	43.96	44.84	43	12.12M
February 11, 2026	44	44.96	44.96	45.02	43.94	9.52M
February 10, 2026	43.45	43.48	43.48	43.55	42.89	5.84M
February 09, 2026	43.66	43.48	43.48	44.02	43.37	7.81M
February 06, 2026	43.31	43.81	43.81	44	43.09	11.19M
February 05, 2026	43.26	43.19	43.19	43.4	41.96	11.5M
February 04, 2026	41.93	43.39	43.39	43.68	41.92	19.39M
February 03, 2026	40.24	41.11	41.11	41.54	39.5	22.78M
February 02, 2026	39.46	40.14	40.14	40.77	39.16	21.89M
January 30, 2026	39.61	40.21	40.21	40.38	39.13	11.35M
January 29, 2026	40.69	39.94	39.94	41.31	39.83	14.5M
January 28, 2026	39.57	39.83	39.83	39.99	39.17	8.8M
January 27, 2026	39.1	39.45	39.45	39.57	38.87	6.84M
January 26, 2026	39.27	38.63	38.63	39.38	38.11	6.02M
January 23, 2026	38.74	38.64	38.64	39.19	38.42	7.45M
January 22, 2026	37.71	37.98	37.98	37.99	36.95	8.71M
January 21, 2026	37.17	37.75	37.75	38.39	37.1	8.62M
January 20, 2026	36.42	36.29	36.29	37.08	36.14	9.04M
January 16, 2026	36.2	36.2	36.2	36.89	35.98	9.21M
January 15, 2026	37.28	36.32	36.32	38.24	35.97	20.78M
January 14, 2026	37.1	37.92	37.92	38.71	37.05	13.45M
January 13, 2026	36.18	36.84	36.84	37.27	36.17	9.53M
January 12, 2026	35.81	35.72	35.72	36.02	35.42	6.69M
January 09, 2026	36.19	35.77	35.77	36.4	35.66	4.29M
January 08, 2026	34.83	36.09	36.09	36.55	34.65	8.36M
January 07, 2026	35.84	34.47	34.47	35.9	34.23	13.02M
January 06, 2026	36.48	35.89	35.89	36.93	35.76	8.6M
January 05, 2026	37.79	36.55	36.55	38.08	35.45	11.88M
January 02, 2026	36.68	37.87	37.87	38.19	36.49	8.72M
December 31, 2025	36.86	36.63	36.63	36.94	36.46	3.92M
December 30, 2025	36.49	36.82	36.82	36.92	36.41	4.94M
December 29, 2025	36.03	36.18	36.18	36.45	35.95	5.92M
December 26, 2025	36.17	35.67	35.67	36.25	35.41	5.13M
December 24, 2025	36.21	36.2	36.2	36.36	36.02	2.2M
December 23, 2025	36.58	36.35	36.35	36.63	36.12	3.6M
December 22, 2025	36.36	36.43	36.42	36.88	36.24	5.97M
December 19, 2025	35.78	35.84	35.84	36.4	35.78	17.3M
December 18, 2025	36.99	35.74	35.74	37	35.71	6.1M
December 17, 2025	35.7	36.95	36.95	37.04	35.61	9.67M
December 16, 2025	35.72	35.09	35.09	35.85	34.91	8.33M
December 15, 2025	37.21	36.17	36.17	37.26	36.04	10.82M
December 12, 2025	38.14	37.52	37.52	38.28	37.46	5.85M
December 11, 2025	37.95	37.54	37.54	38.16	37.32	6.39M
December 10, 2025	37.4	38.41	38.41	38.48	37.07	8.18M
December 09, 2025	37.32	37.4	37.4	37.81	37.14	7.09M
December 08, 2025	37.66	37.57	37.57	38.18	37.13	8.56M
December 05, 2025	37.58	37.47	37.47	38.27	37.44	7.67M
December 04, 2025	37.67	37.71	37.71	38	37.56	3.98M
December 03, 2025	37.58	37.69	37.69	38.01	37.52	9.2M
December 02, 2025	37.9	37.26	37.26	37.9	37.03	6.96M
December 01, 2025	36.99	37.86	37.86	38.12	36.97	9.1M
November 28, 2025	36.48	37.06	37.06	37.37	36.37	4.44M
November 26, 2025	35.85	36.4	36.4	36.72	35.78	7.68M
November 25, 2025	35.63	35.82	35.82	35.89	35.35	6.31M
November 24, 2025	35.52	35.93	35.93	36.13	35.16	9.49M

Devon Energy Corporation (DVN) NYSE