5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+15.53%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
+16.03%
YEAR-TO-DATE PERFORMANCE
+14.47%
1 YEAR PERFORMANCE
+7.07%
Devon Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.58 | $37.47 (-0.29%) | $38.27 | $37.44 | 5.34 M | $23.79 B |
| 12/04/2025 | $37.74 | $37.71 (-0.08%) | $38.00 | $37.56 | 5.64 M | $23.95 B |
| 12/03/2025 | $37.58 | $37.69 (0.29%) | $38.01 | $37.52 | 9.20 M | $23.93 B |
| 12/02/2025 | $37.90 | $37.26 (-1.69%) | $37.90 | $37.03 | 6.96 M | $23.66 B |
| 12/01/2025 | $36.99 | $37.86 (2.35%) | $38.12 | $36.97 | 9.10 M | $24.04 B |
| 11/28/2025 | $36.48 | $37.06 (1.59%) | $37.37 | $36.37 | 4.44 M | $23.53 B |
| 11/26/2025 | $35.85 | $36.40 (1.53%) | $36.72 | $35.78 | 7.70 M | $23.11 B |
| 11/25/2025 | $35.63 | $35.82 (0.53%) | $35.89 | $35.35 | 6.31 M | $22.75 B |
| 11/24/2025 | $35.52 | $35.93 (1.15%) | $36.13 | $35.16 | 9.49 M | $22.82 B |
| 11/21/2025 | $35.07 | $35.65 (1.65%) | $35.99 | $34.78 | 11.41 M | $22.64 B |
| 11/20/2025 | $35.65 | $35.16 (-1.37%) | $36.88 | $34.98 | 10.81 M | $22.33 B |
| 11/19/2025 | $35.00 | $35.28 (0.8%) | $35.39 | $34.71 | 7.93 M | $22.40 B |
| 11/18/2025 | $34.75 | $35.87 (3.22%) | $36.19 | $34.59 | 9.69 M | $22.78 B |
| 11/17/2025 | $35.85 | $35.07 (-2.18%) | $35.89 | $34.85 | 6.74 M | $22.27 B |
| 11/14/2025 | $35.19 | $35.84 (1.85%) | $35.89 | $34.48 | 8.37 M | $22.76 B |
| 11/13/2025 | $35.37 | $35.04 (-0.93%) | $35.68 | $34.67 | 8.33 M | $22.25 B |
| 11/12/2025 | $35.10 | $35.22 (0.34%) | $35.53 | $34.78 | 10.71 M | $22.36 B |
| 11/11/2025 | $34.11 | $35.16 (3.08%) | $35.58 | $34.11 | 9.90 M | $22.33 B |
| 11/10/2025 | $34.02 | $33.92 (-0.29%) | $34.20 | $33.34 | 6.81 M | $21.54 B |
| 11/07/2025 | $32.81 | $33.70 (2.71%) | $33.73 | $32.49 | 9.92 M | $21.40 B |
| 11/06/2025 | $33.32 | $32.43 (-2.67%) | $33.59 | $32.06 | 13.99 M | $20.59 B |
| 11/05/2025 | $32.50 | $32.34 (-0.49%) | $33.12 | $32.29 | 9.31 M | $20.54 B |
| 11/04/2025 | $32.35 | $32.55 (0.62%) | $32.65 | $31.91 | 7.99 M | $20.67 B |
| 11/03/2025 | $32.45 | $32.82 (1.14%) | $32.83 | $31.93 | 7.41 M | $20.84 B |
| 10/31/2025 | $32.12 | $32.49 (1.15%) | $32.59 | $31.94 | 5.41 M | $20.63 B |
| 10/30/2025 | $31.91 | $32.01 (0.31%) | $32.49 | $31.65 | 6.26 M | $20.33 B |
| 10/29/2025 | $32.18 | $32.05 (-0.4%) | $32.52 | $31.95 | 7.06 M | $20.35 B |
| 10/28/2025 | $32.73 | $32.01 (-2.2%) | $32.78 | $32.00 | 6.43 M | $20.33 B |
| 10/27/2025 | $33.03 | $32.93 (-0.3%) | $33.39 | $32.79 | 5.76 M | $20.91 B |
| 10/24/2025 | $33.60 | $32.97 (-1.88%) | $33.65 | $32.89 | 4.56 M | $20.94 B |
| 10/23/2025 | $33.43 | $33.44 (0.03%) | $33.83 | $33.20 | 8.20 M | $21.23 B |
| 10/22/2025 | $32.46 | $32.41 (-0.15%) | $32.77 | $32.00 | 8.17 M | $20.58 B |
| 10/21/2025 | $31.90 | $32.06 (0.5%) | $32.25 | $31.47 | 7.51 M | $20.36 B |
| 10/20/2025 | $31.77 | $31.93 (0.5%) | $32.28 | $31.60 | 5.77 M | $20.28 B |
| 10/17/2025 | $32.05 | $31.74 (-0.97%) | $32.24 | $31.56 | 7.61 M | $20.15 B |
| 10/16/2025 | $32.65 | $32.03 (-1.9%) | $32.84 | $31.64 | 6.80 M | $20.34 B |
| 10/15/2025 | $33.06 | $32.61 (-1.36%) | $33.25 | $32.28 | 5.69 M | $20.71 B |
| 10/14/2025 | $32.42 | $32.71 (0.89%) | $33.12 | $32.26 | 8.41 M | $20.77 B |
| 10/13/2025 | $32.95 | $33.21 (0.79%) | $33.25 | $32.55 | 4.93 M | $21.09 B |
| 10/10/2025 | $33.90 | $32.50 (-4.13%) | $34.03 | $32.49 | 11.04 M | $20.64 B |
| 10/09/2025 | $35.25 | $34.35 (-2.55%) | $35.75 | $34.29 | 6.87 M | $21.81 B |
| 10/08/2025 | $34.99 | $34.97 (-0.06%) | $35.00 | $34.25 | 11.52 M | $22.21 B |
| 10/07/2025 | $34.76 | $34.99 (0.66%) | $35.00 | $33.99 | 6.93 M | $22.22 B |
| 10/06/2025 | $34.82 | $34.91 (0.26%) | $35.36 | $34.57 | 4.81 M | $22.17 B |
| 10/03/2025 | $34.49 | $34.56 (0.2%) | $34.91 | $34.37 | 6.41 M | $21.95 B |
| 10/02/2025 | $35.00 | $34.32 (-1.94%) | $35.49 | $34.18 | 7.24 M | $21.79 B |
| 10/01/2025 | $34.88 | $35.32 (1.26%) | $35.54 | $34.75 | 6.19 M | $22.43 B |
| 09/30/2025 | $35.19 | $35.06 (-0.37%) | $35.36 | $34.52 | 9.10 M | $22.26 B |
| 09/29/2025 | $36.81 | $35.52 (-3.5%) | $36.82 | $35.34 | 9.38 M | $22.56 B |
| 09/26/2025 | $35.87 | $36.99 (3.12%) | $37.26 | $35.79 | 9.22 M | $23.49 B |
| 09/25/2025 | $35.07 | $35.76 (1.97%) | $35.85 | $35.03 | 6.07 M | $22.71 B |
| 09/24/2025 | $34.99 | $35.21 (0.63%) | $35.70 | $34.87 | 5.46 M | $22.36 B |
| 09/23/2025 | $34.09 | $34.48 (1.14%) | $35.49 | $33.99 | 8.41 M | $21.89 B |
| 09/22/2025 | $33.82 | $33.72 (-0.3%) | $33.99 | $33.58 | 6.83 M | $21.41 B |
| 09/19/2025 | $34.79 | $33.96 (-2.39%) | $34.81 | $33.92 | 13.57 M | $21.56 B |
| 09/18/2025 | $35.60 | $35.01 (-1.66%) | $35.60 | $34.73 | 6.10 M | $22.23 B |
| 09/17/2025 | $34.72 | $35.41 (1.99%) | $35.89 | $34.34 | 7.50 M | $22.49 B |
| 09/16/2025 | $33.94 | $34.97 (3.03%) | $35.13 | $33.89 | 8.05 M | $22.21 B |
| 09/15/2025 | $34.59 | $33.77 (-2.37%) | $34.60 | $33.73 | 9.10 M | $21.44 B |
| 09/12/2025 | $35.56 | $34.77 (-2.22%) | $35.79 | $34.77 | 7.12 M | $22.08 B |
| 09/11/2025 | $35.00 | $35.29 (0.83%) | $35.35 | $34.77 | 6.24 M | $22.41 B |
| 09/10/2025 | $34.36 | $35.52 (3.38%) | $35.52 | $34.20 | 8.04 M | $22.56 B |
| 09/09/2025 | $34.72 | $34.31 (-1.18%) | $35.28 | $34.31 | 5.07 M | $21.79 B |
| 09/08/2025 | $35.05 | $34.51 (-1.54%) | $35.05 | $34.13 | 8.06 M | $21.91 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.
