5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+6.68%
3 MONTH PERFORMANCE
+24.35%
6 MONTH PERFORMANCE
+25.70%
YEAR-TO-DATE PERFORMANCE
+10.29%
1 YEAR PERFORMANCE
+18.48%
Devon Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $39.38 | $40.06 (1.74%) | $40.42 | $39.16 | 2.52 M | |
| 01/30/2026 | $39.61 | $40.21 (1.51%) | $40.38 | $39.13 | 11.35 M | $25.53 B |
| 01/29/2026 | $40.59 | $39.94 (-1.6%) | $41.31 | $39.83 | 14.53 M | $25.36 B |
| 01/28/2026 | $39.57 | $39.83 (0.66%) | $39.99 | $39.17 | 8.88 M | $25.29 B |
| 01/27/2026 | $39.10 | $39.45 (0.9%) | $39.57 | $38.87 | 6.94 M | $25.05 B |
| 01/26/2026 | $39.27 | $38.63 (-1.63%) | $39.38 | $38.11 | 6.02 M | $24.53 B |
| 01/23/2026 | $38.74 | $38.64 (-0.26%) | $39.19 | $38.42 | 7.45 M | $24.54 B |
| 01/22/2026 | $37.71 | $37.98 (0.72%) | $37.99 | $36.95 | 8.72 M | $24.12 B |
| 01/21/2026 | $37.17 | $37.75 (1.56%) | $38.40 | $37.10 | 8.63 M | $23.97 B |
| 01/20/2026 | $36.42 | $36.29 (-0.36%) | $37.08 | $36.14 | 9.11 M | $23.04 B |
| 01/16/2026 | $36.20 | $36.20 (0%) | $36.89 | $35.98 | 9.21 M | $22.99 B |
| 01/15/2026 | $37.26 | $36.32 (-2.52%) | $38.24 | $35.97 | 22.44 M | $23.06 B |
| 01/14/2026 | $37.10 | $37.92 (2.21%) | $38.72 | $37.03 | 16.72 M | $24.08 B |
| 01/13/2026 | $36.18 | $36.84 (1.82%) | $37.27 | $36.17 | 9.57 M | $23.39 B |
| 01/12/2026 | $35.81 | $35.72 (-0.25%) | $36.02 | $35.42 | 6.69 M | $22.68 B |
| 01/09/2026 | $36.19 | $35.76 (-1.19%) | $36.40 | $35.66 | 5.68 M | $22.71 B |
| 01/08/2026 | $34.83 | $36.09 (3.62%) | $36.55 | $34.65 | 9.85 M | $22.92 B |
| 01/07/2026 | $35.84 | $34.47 (-3.82%) | $35.90 | $34.23 | 13.02 M | $21.89 B |
| 01/06/2026 | $36.48 | $35.89 (-1.62%) | $36.93 | $35.76 | 8.60 M | $22.79 B |
| 01/05/2026 | $37.79 | $36.55 (-3.28%) | $38.08 | $35.45 | 11.88 M | $23.21 B |
| 01/02/2026 | $36.68 | $37.87 (3.24%) | $38.19 | $36.49 | 8.72 M | $24.05 B |
| 12/31/2025 | $36.86 | $36.63 (-0.62%) | $36.94 | $36.46 | 3.92 M | $23.26 B |
| 12/30/2025 | $36.49 | $36.82 (0.9%) | $36.92 | $36.41 | 4.94 M | $23.38 B |
| 12/29/2025 | $36.03 | $36.18 (0.42%) | $36.45 | $35.95 | 5.92 M | $22.97 B |
| 12/26/2025 | $36.17 | $35.67 (-1.38%) | $36.25 | $35.41 | 5.25 M | $22.65 B |
| 12/24/2025 | $36.21 | $36.20 (-0.03%) | $36.36 | $36.02 | 2.20 M | $22.99 B |
| 12/23/2025 | $36.58 | $36.34 (-0.66%) | $36.63 | $36.12 | 4.61 M | $23.08 B |
| 12/22/2025 | $36.36 | $36.42 (0.17%) | $36.88 | $36.24 | 5.97 M | $23.13 B |
| 12/19/2025 | $35.78 | $35.84 (0.17%) | $36.40 | $35.78 | 17.50 M | $22.76 B |
| 12/18/2025 | $36.99 | $35.72 (-3.43%) | $37.00 | $35.71 | 8.14 M | $22.68 B |
| 12/17/2025 | $35.70 | $36.95 (3.5%) | $37.04 | $35.61 | 10.54 M | $23.46 B |
| 12/16/2025 | $35.72 | $35.09 (-1.76%) | $35.85 | $34.91 | 10.31 M | $22.28 B |
| 12/15/2025 | $37.21 | $36.17 (-2.79%) | $37.26 | $36.04 | 10.82 M | $22.97 B |
| 12/12/2025 | $38.14 | $37.52 (-1.63%) | $38.28 | $37.45 | 7.11 M | $23.83 B |
| 12/11/2025 | $37.95 | $37.54 (-1.08%) | $38.16 | $37.32 | 6.41 M | $23.84 B |
| 12/10/2025 | $37.40 | $38.41 (2.7%) | $38.48 | $37.07 | 8.18 M | $24.39 B |
| 12/09/2025 | $37.32 | $37.40 (0.21%) | $37.81 | $37.14 | 7.09 M | $23.75 B |
| 12/08/2025 | $37.66 | $37.57 (-0.24%) | $38.18 | $37.13 | 8.56 M | $23.86 B |
| 12/05/2025 | $37.58 | $37.47 (-0.29%) | $38.27 | $37.44 | 7.67 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 |
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.
