5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-18.81%
3 MONTH PERFORMANCE
-21.60%
6 MONTH PERFORMANCE
-34.32%
YEAR-TO-DATE PERFORMANCE
-13.79%
1 YEAR PERFORMANCE
-47.18%
Devon Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $27.80 | $28.23 (1.55%) | $28.43 | $26.76 | 12.05 M | $17.70 B |
| 04/10/2025 | $29.81 | $27.75 (-6.91%) | $30.06 | $27.13 | 16.79 M | $17.40 B |
| 04/09/2025 | $26.05 | $31.07 (19.27%) | $31.54 | $25.89 | 21.58 M | $19.48 B |
| 04/08/2025 | $29.42 | $26.80 (-8.91%) | $29.68 | $26.41 | 17.71 M | $16.80 B |
| 04/07/2025 | $28.04 | $28.61 (2.03%) | $30.16 | $27.14 | 19.14 M | $17.94 B |
| 04/04/2025 | $32.00 | $29.31 (-8.41%) | $32.29 | $29.06 | 23.07 M | $18.38 B |
| 04/03/2025 | $35.41 | $33.16 (-6.35%) | $35.91 | $33.04 | 16.23 M | $20.79 B |
| 04/02/2025 | $37.04 | $37.92 (2.38%) | $37.96 | $37.04 | 5.36 M | $23.78 B |
| 04/01/2025 | $37.50 | $37.57 (0.19%) | $37.60 | $36.82 | 5.57 M | $23.56 B |
| 03/31/2025 | $36.56 | $37.40 (2.3%) | $37.65 | $36.54 | 7.09 M | $23.45 B |
| 03/28/2025 | $36.79 | $36.76 (-0.08%) | $36.99 | $36.46 | 4.32 M | $23.05 B |
| 03/27/2025 | $37.29 | $36.88 (-1.1%) | $37.49 | $36.69 | 5.12 M | $23.12 B |
| 03/26/2025 | $37.42 | $37.47 (0.13%) | $37.85 | $37.20 | 7.51 M | $23.49 B |
| 03/25/2025 | $37.26 | $36.97 (-0.78%) | $37.77 | $36.83 | 5.93 M | $23.18 B |
| 03/24/2025 | $36.25 | $36.96 (1.96%) | $37.20 | $36.12 | 5.72 M | $23.17 B |
| 03/21/2025 | $35.97 | $36.15 (0.5%) | $36.28 | $35.77 | 12.73 M | $22.67 B |
| 03/20/2025 | $35.75 | $36.13 (1.06%) | $36.34 | $35.55 | 6.92 M | $22.65 B |
| 03/19/2025 | $35.28 | $36.05 (2.18%) | $36.45 | $35.25 | 10.66 M | $22.60 B |
| 03/18/2025 | $35.66 | $35.37 (-0.81%) | $35.91 | $34.82 | 7.29 M | $22.18 B |
| 03/17/2025 | $34.63 | $35.11 (1.39%) | $35.38 | $34.63 | 7.57 M | $22.01 B |
| 03/14/2025 | $33.61 | $34.55 (2.8%) | $34.58 | $33.44 | 8.38 M | $21.66 B |
| 03/13/2025 | $34.39 | $33.79 (-1.74%) | $34.58 | $33.42 | 9.82 M | $21.19 B |
| 03/12/2025 | $34.54 | $34.75 (0.61%) | $35.28 | $34.28 | 7.62 M | $21.79 B |
| 03/11/2025 | $34.60 | $34.41 (-0.55%) | $35.18 | $34.02 | 8.72 M | $21.58 B |
| 03/10/2025 | $34.70 | $34.21 (-1.41%) | $34.98 | $33.53 | 10.58 M | $21.45 B |
| 03/07/2025 | $34.19 | $34.71 (1.52%) | $35.21 | $34.09 | 10.54 M | $21.76 B |
| 03/06/2025 | $33.50 | $33.87 (1.1%) | $34.17 | $33.11 | 8.65 M | $21.24 B |
| 03/05/2025 | $33.60 | $33.66 (0.18%) | $33.86 | $32.71 | 14.14 M | $21.10 B |
| 03/04/2025 | $33.80 | $34.25 (1.33%) | $34.97 | $33.10 | 14.14 M | $21.47 B |
| 03/03/2025 | $36.49 | $34.41 (-5.7%) | $36.64 | $33.84 | 13.95 M | $21.58 B |
| 02/28/2025 | $35.52 | $36.22 (1.97%) | $36.28 | $35.21 | 9.07 M | $22.71 B |
| 02/27/2025 | $35.70 | $35.88 (0.5%) | $36.69 | $35.39 | 7.40 M | $22.50 B |
| 02/26/2025 | $35.83 | $35.46 (-1.03%) | $36.21 | $35.28 | 8.14 M | $22.23 B |
| 02/25/2025 | $37.24 | $35.88 (-3.65%) | $37.24 | $35.78 | 10.94 M | $22.50 B |
| 02/24/2025 | $37.59 | $37.31 (-0.74%) | $37.66 | $36.90 | 7.80 M | $23.39 B |
| 02/21/2025 | $38.25 | $37.49 (-1.99%) | $38.65 | $37.35 | 11.55 M | $23.51 B |
| 02/20/2025 | $38.05 | $38.55 (1.31%) | $38.88 | $37.71 | 11.38 M | $24.17 B |
| 02/19/2025 | $36.20 | $37.57 (3.78%) | $38.64 | $36.20 | 21.95 M | $23.56 B |
| 02/18/2025 | $34.99 | $34.88 (-0.31%) | $35.50 | $34.37 | 10.24 M | $21.87 B |
| 02/14/2025 | $34.46 | $34.64 (0.52%) | $35.20 | $34.43 | 9.07 M | $21.72 B |
| 02/13/2025 | $33.95 | $34.22 (0.8%) | $34.22 | $33.54 | 7.23 M | $21.46 B |
| 02/12/2025 | $34.85 | $33.97 (-2.53%) | $35.23 | $33.82 | 8.74 M | $21.30 B |
| 02/11/2025 | $34.43 | $35.12 (2%) | $35.41 | $34.34 | 9.50 M | $22.02 B |
| 02/10/2025 | $33.54 | $34.26 (2.15%) | $34.47 | $33.48 | 8.70 M | $21.48 B |
| 02/07/2025 | $33.54 | $33.15 (-1.16%) | $33.73 | $33.12 | 5.51 M | $20.79 B |
| 02/06/2025 | $34.49 | $33.42 (-3.1%) | $34.61 | $33.02 | 8.91 M | $20.95 B |
| 02/05/2025 | $34.25 | $34.14 (-0.32%) | $34.37 | $33.77 | 7.59 M | $21.41 B |
| 02/04/2025 | $33.33 | $34.42 (3.27%) | $34.60 | $33.21 | 7.06 M | $21.58 B |
| 02/03/2025 | $34.18 | $33.75 (-1.26%) | $34.19 | $33.39 | 9.71 M | $21.16 B |
| 01/31/2025 | $35.00 | $34.10 (-2.57%) | $35.03 | $33.79 | 8.39 M | $21.38 B |
| 01/30/2025 | $35.36 | $35.05 (-0.88%) | $35.40 | $34.76 | 6.10 M | $21.98 B |
| 01/29/2025 | $34.85 | $35.07 (0.63%) | $35.23 | $34.47 | 7.13 M | $21.99 B |
| 01/28/2025 | $35.68 | $34.88 (-2.24%) | $35.68 | $34.55 | 6.96 M | $21.87 B |
| 01/27/2025 | $36.00 | $35.33 (-1.86%) | $36.47 | $35.13 | 9.97 M | $22.15 B |
| 01/24/2025 | $36.73 | $35.96 (-2.1%) | $36.75 | $35.76 | 7.20 M | $22.55 B |
| 01/23/2025 | $36.70 | $36.45 (-0.68%) | $37.22 | $36.31 | 6.55 M | $22.85 B |
| 01/22/2025 | $36.71 | $36.46 (-0.68%) | $37.20 | $36.43 | 7.97 M | $22.86 B |
| 01/21/2025 | $37.50 | $36.73 (-2.05%) | $37.65 | $36.42 | 13.09 M | $23.03 B |
| 01/17/2025 | $38.19 | $37.95 (-0.63%) | $38.63 | $37.72 | 9.36 M | $23.79 B |
| 01/16/2025 | $38.03 | $38.42 (1.03%) | $38.64 | $37.92 | 8.47 M | $24.09 B |
| 01/15/2025 | $37.69 | $38.43 (1.96%) | $38.73 | $37.37 | 15.33 M | $24.10 B |
| 01/14/2025 | $36.62 | $37.18 (1.53%) | $37.39 | $36.53 | 9.40 M | $23.31 B |
| 01/13/2025 | $36.39 | $36.77 (1.04%) | $37.52 | $36.35 | 12.20 M | $23.05 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.
