5 DAY PERFORMANCE
+5.78%
1 MONTH PERFORMANCE
+9.74%
3 MONTH PERFORMANCE
-13.27%
6 MONTH PERFORMANCE
-20.01%
YEAR-TO-DATE PERFORMANCE
+13.60%
1 YEAR PERFORMANCE
-13.07%
Devon Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $36.62 | $37.18 (1.53%) | $37.39 | $36.53 | 9.08 M | $23.13 B |
| 01/13/2025 | $36.39 | $36.77 (1.04%) | $37.52 | $36.35 | 12.20 M | $22.87 B |
| 01/10/2025 | $36.25 | $35.99 (-0.72%) | $36.88 | $35.65 | 14.36 M | $22.39 B |
| 01/08/2025 | $34.46 | $35.15 (2%) | $35.20 | $34.36 | 10.94 M | $21.86 B |
| 01/07/2025 | $34.04 | $34.69 (1.91%) | $35.10 | $34.00 | 11.02 M | $21.58 B |
| 01/06/2025 | $34.17 | $33.75 (-1.23%) | $34.87 | $33.68 | 12.63 M | $20.99 B |
| 01/03/2025 | $33.69 | $33.93 (0.71%) | $34.03 | $33.35 | 8.82 M | $21.10 B |
| 01/02/2025 | $33.37 | $33.40 (0.09%) | $33.93 | $33.15 | 10.07 M | $20.77 B |
| 12/31/2024 | $31.95 | $32.73 (2.44%) | $32.78 | $31.89 | 10.41 M | $20.36 B |
| 12/30/2024 | $31.26 | $31.97 (2.27%) | $32.23 | $31.11 | 12.33 M | $19.89 B |
| 12/27/2024 | $31.09 | $31.20 (0.35%) | $31.59 | $30.99 | 9.10 M | $19.41 B |
| 12/26/2024 | $31.24 | $31.11 (-0.42%) | $31.30 | $30.90 | 9.00 M | $19.35 B |
| 12/24/2024 | $30.99 | $31.24 (0.81%) | $31.28 | $30.56 | 5.81 M | $19.43 B |
| 12/23/2024 | $30.71 | $30.98 (0.88%) | $31.09 | $30.52 | 11.10 M | $19.27 B |
| 12/20/2024 | $30.45 | $30.77 (1.05%) | $31.13 | $30.39 | 34.65 M | $19.14 B |
| 12/19/2024 | $31.45 | $30.52 (-2.96%) | $31.66 | $30.49 | 15.24 M | $18.98 B |
| 12/18/2024 | $32.10 | $31.10 (-3.12%) | $32.36 | $31.07 | 13.83 M | $19.34 B |
| 12/17/2024 | $32.18 | $32.17 (-0.03%) | $32.37 | $31.85 | 14.45 M | $20.01 B |
| 12/16/2024 | $33.75 | $32.59 (-3.44%) | $33.75 | $32.56 | 15.13 M | $20.27 B |
| 12/13/2024 | $34.00 | $33.88 (-0.35%) | $34.25 | $33.39 | 10.48 M | $21.07 B |
| 12/12/2024 | $34.70 | $34.13 (-1.64%) | $34.75 | $33.88 | 11.94 M | $21.23 B |
| 12/11/2024 | $34.92 | $34.76 (-0.46%) | $34.93 | $34.53 | 10.38 M | $21.62 B |
| 12/10/2024 | $35.69 | $34.73 (-2.69%) | $35.76 | $34.69 | 8.89 M | $21.60 B |
| 12/09/2024 | $35.40 | $35.51 (0.31%) | $35.91 | $34.85 | 11.70 M | $22.09 B |
| 12/06/2024 | $35.89 | $34.99 (-2.51%) | $35.90 | $34.76 | 13.00 M | $21.76 B |
| 12/05/2024 | $36.29 | $35.96 (-0.91%) | $36.65 | $35.92 | 10.31 M | $22.37 B |
| 12/04/2024 | $37.60 | $36.29 (-3.48%) | $37.61 | $36.04 | 13.02 M | $22.57 B |
| 12/03/2024 | $37.92 | $37.58 (-0.9%) | $37.99 | $37.26 | 7.32 M | $23.37 B |
| 12/02/2024 | $37.96 | $37.61 (-0.92%) | $38.15 | $37.15 | 7.84 M | $23.39 B |
| 11/29/2024 | $38.00 | $37.95 (-0.13%) | $38.20 | $37.86 | 3.24 M | $23.60 B |
| 11/27/2024 | $37.78 | $37.84 (0.16%) | $38.37 | $37.78 | 6.30 M | $23.54 B |
| 11/26/2024 | $38.12 | $37.71 (-1.08%) | $38.28 | $37.28 | 10.08 M | $23.46 B |
| 11/25/2024 | $39.46 | $38.27 (-3.02%) | $39.58 | $38.21 | 11.97 M | $23.80 B |
| 11/22/2024 | $38.65 | $39.45 (2.07%) | $39.65 | $38.61 | 7.47 M | $24.54 B |
| 11/21/2024 | $38.55 | $38.70 (0.39%) | $38.99 | $38.40 | 7.17 M | $24.07 B |
| 11/20/2024 | $37.95 | $38.30 (0.92%) | $38.79 | $37.93 | 5.78 M | $23.82 B |
| 11/19/2024 | $38.20 | $37.91 (-0.76%) | $38.56 | $37.89 | 8.13 M | $23.58 B |
| 11/18/2024 | $38.80 | $38.77 (-0.08%) | $39.17 | $38.50 | 6.58 M | $24.11 B |
| 11/15/2024 | $39.21 | $38.47 (-1.89%) | $39.74 | $38.34 | 6.73 M | $23.93 B |
| 11/14/2024 | $39.47 | $39.38 (-0.23%) | $39.63 | $38.90 | 5.24 M | $24.49 B |
| 11/13/2024 | $38.43 | $39.11 (1.77%) | $39.35 | $37.94 | 8.32 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 |