-
5 DAY PERFORMANCE
+0.57% -
1 MONTH PERFORMANCE
-8.82% -
3 MONTH PERFORMANCE
-12.14% -
6 MONTH PERFORMANCE
-21.55% -
YEAR-TO-DATE PERFORMANCE
-13.71% -
1 YEAR PERFORMANCE
-14.54%
Devon Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $38.43 | $39.11 (1.77%) | $39.35 | $37.94 | 8.29 M | $24.33 B |
| 11/12/2024 | $39.09 | $38.34 (-1.92%) | $39.36 | $38.30 | 8.06 M | $23.85 B |
| 11/11/2024 | $38.71 | $38.96 (0.65%) | $39.10 | $38.36 | 8.43 M | $24.23 B |
| 11/08/2024 | $38.82 | $38.87 (0.13%) | $39.19 | $38.64 | 8.62 M | $24.18 B |
| 11/07/2024 | $39.80 | $38.89 (-2.29%) | $39.80 | $38.79 | 12.98 M | $24.19 B |
| 11/06/2024 | $39.70 | $40.02 (0.81%) | $40.54 | $38.29 | 17.79 M | $24.89 B |
| 11/05/2024 | $39.13 | $39.34 (0.54%) | $39.59 | $38.79 | 12.28 M | $24.47 B |
| 11/04/2024 | $38.68 | $39.15 (1.22%) | $39.42 | $38.51 | 7.88 M | $24.35 B |
| 11/01/2024 | $38.84 | $38.32 (-1.34%) | $39.12 | $38.16 | 6.92 M | $23.99 B |
| 10/31/2024 | $38.68 | $38.68 (0%) | $39.08 | $38.44 | 7.03 M | $24.21 B |
| 10/30/2024 | $38.42 | $38.35 (-0.18%) | $38.85 | $38.16 | 6.32 M | $24.01 B |
| 10/29/2024 | $38.50 | $38.14 (-0.94%) | $38.69 | $38.07 | 6.11 M | $23.88 B |
| 10/28/2024 | $38.18 | $38.59 (1.07%) | $38.88 | $37.97 | 8.48 M | $24.16 B |
| 10/25/2024 | $39.84 | $39.19 (-1.63%) | $40.02 | $38.86 | 9.32 M | $24.53 B |
| 10/24/2024 | $39.71 | $39.51 (-0.5%) | $39.86 | $39.26 | 4.22 M | $24.73 B |
| 10/23/2024 | $39.89 | $39.51 (-0.95%) | $40.02 | $39.20 | 7.35 M | $24.73 B |
| 10/22/2024 | $40.28 | $40.17 (-0.27%) | $40.44 | $39.95 | 5.92 M | $25.15 B |
| 10/21/2024 | $40.92 | $40.08 (-2.05%) | $41.06 | $39.94 | 6.25 M | $25.09 B |
| 10/18/2024 | $40.46 | $40.66 (0.49%) | $40.69 | $40.08 | 6.94 M | $25.45 B |
| 10/17/2024 | $40.71 | $40.58 (-0.32%) | $40.91 | $39.70 | 21.53 M | $25.40 B |
| 10/16/2024 | $41.47 | $40.69 (-1.88%) | $41.61 | $40.63 | 7.57 M | $25.47 B |
| 10/15/2024 | $41.43 | $41.20 (-0.56%) | $41.84 | $41.01 | 8.38 M | $25.79 B |
| 10/14/2024 | $42.57 | $42.87 (0.7%) | $42.92 | $42.40 | 5.87 M | $26.84 B |
| 10/11/2024 | $42.65 | $42.96 (0.73%) | $43.30 | $42.55 | 5.98 M | $26.89 B |
| 10/10/2024 | $42.15 | $42.86 (1.68%) | $42.99 | $41.92 | 7.45 M | $26.83 B |
| 10/09/2024 | $41.28 | $41.96 (1.65%) | $42.13 | $41.12 | 6.26 M | $26.27 B |
| 10/08/2024 | $41.84 | $41.68 (-0.38%) | $41.96 | $41.03 | 7.40 M | $26.09 B |
| 10/07/2024 | $42.42 | $42.61 (0.45%) | $43.03 | $42.31 | 8.36 M | $26.67 B |
| 10/04/2024 | $42.40 | $42.42 (0.05%) | $42.54 | $41.86 | 10.29 M | $26.55 B |
| 10/03/2024 | $40.52 | $41.79 (3.13%) | $41.91 | $40.40 | 11.72 M | $26.16 B |
| 10/02/2024 | $40.50 | $40.50 (0%) | $40.73 | $39.90 | 8.13 M | $25.35 B |
| 10/01/2024 | $38.76 | $39.76 (2.58%) | $40.15 | $38.65 | 12.62 M | $24.89 B |
| 09/30/2024 | $38.91 | $39.12 (0.54%) | $39.51 | $38.67 | 10.94 M | $24.49 B |
| 09/27/2024 | $38.29 | $38.96 (1.75%) | $39.06 | $38.21 | 8.63 M | $24.39 B |
| 09/26/2024 | $39.20 | $37.87 (-3.39%) | $39.40 | $37.77 | 17.00 M | $23.71 B |
| 09/25/2024 | $40.73 | $39.80 (-2.28%) | $40.89 | $39.77 | 8.39 M | $24.91 B |
| 09/24/2024 | $41.85 | $41.01 (-2.01%) | $41.88 | $40.92 | 6.91 M | $25.67 B |
| 09/23/2024 | $40.79 | $41.12 (0.81%) | $41.49 | $40.53 | 7.21 M | $25.74 B |
| 09/20/2024 | $40.79 | $40.79 (0%) | $40.89 | $40.20 | 12.85 M | $25.53 B |
| 09/19/2024 | $41.13 | $40.97 (-0.39%) | $41.43 | $40.78 | 6.47 M | $25.65 B |
| 09/18/2024 | $40.18 | $40.37 (0.47%) | $41.10 | $40.06 | 6.00 M | $25.27 B |
| 09/17/2024 | $39.55 | $40.46 (2.3%) | $40.56 | $39.41 | 7.49 M | $25.33 B |
| 09/16/2024 | $39.75 | $39.64 (-0.28%) | $40.18 | $39.39 | 7.14 M | $24.81 B |
| 09/13/2024 | $39.78 | $39.45 (-0.83%) | $40.09 | $39.36 | 8.67 M | $24.70 B |
| 09/12/2024 | $39.95 | $40.01 (0.15%) | $40.45 | $39.38 | 8.04 M | $25.05 B |
| 09/11/2024 | $40.25 | $39.93 (-0.8%) | $40.26 | $39.02 | 10.26 M | $25.00 B |
| 09/10/2024 | $41.40 | $40.23 (-2.83%) | $41.43 | $40.10 | 7.93 M | $25.18 B |
| 09/09/2024 | $41.50 | $41.40 (-0.24%) | $41.85 | $41.28 | 7.69 M | $25.92 B |
| 09/06/2024 | $42.10 | $41.34 (-1.81%) | $42.38 | $41.08 | 6.23 M | $25.88 B |
| 09/05/2024 | $42.65 | $42.08 (-1.34%) | $42.74 | $41.93 | 5.32 M | $26.34 B |
| 09/04/2024 | $43.20 | $42.24 (-2.22%) | $43.47 | $42.10 | 6.32 M | $26.44 B |
| 09/03/2024 | $43.96 | $43.02 (-2.14%) | $44.08 | $42.81 | 6.39 M | $26.93 B |
| 08/30/2024 | $44.54 | $44.78 (0.54%) | $44.84 | $44.38 | 5.83 M | $28.03 B |
| 08/29/2024 | $44.94 | $45.00 (0.13%) | $45.34 | $44.51 | 4.37 M | $28.17 B |
| 08/28/2024 | $44.29 | $44.59 (0.68%) | $44.87 | $44.25 | 3.65 M | $27.91 B |
| 08/27/2024 | $45.06 | $44.65 (-0.91%) | $45.26 | $44.59 | 3.77 M | $27.95 B |
| 08/26/2024 | $45.50 | $45.14 (-0.79%) | $46.04 | $45.01 | 5.33 M | $28.26 B |
| 08/23/2024 | $44.00 | $44.70 (1.59%) | $44.77 | $43.95 | 4.31 M | $27.98 B |
| 08/22/2024 | $43.95 | $43.67 (-0.64%) | $44.08 | $43.54 | 4.17 M | $27.34 B |
| 08/21/2024 | $44.51 | $43.84 (-1.51%) | $44.64 | $43.61 | 5.37 M | $27.44 B |
| 08/20/2024 | $44.99 | $44.04 (-2.11%) | $45.00 | $43.80 | 6.27 M | $27.57 B |
| 08/19/2024 | $45.26 | $45.19 (-0.15%) | $45.54 | $45.05 | 5.06 M | $28.29 B |
| 08/16/2024 | $44.97 | $45.09 (0.27%) | $45.42 | $44.82 | 4.92 M | $28.23 B |
| 08/15/2024 | $44.74 | $45.44 (1.56%) | $45.55 | $44.74 | 5.40 M | $28.45 B |
| 08/14/2024 | $44.80 | $44.49 (-0.69%) | $44.84 | $44.17 | 5.71 M | $27.85 B |