Devon Energy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	49.650	51.688	48.550	51.390	51.390	30,721
2026-10-22	50.740	50.941	48.402	49.440	49.440	7,227
2026-10-21	49.820	51.030	49.200	49.940	49.940	32,037
2026-10-20	51.330	51.890	49.590	50.472	50.472	14,101
2026-10-19	50.880	50.970	49.410	50.740	50.740	8,142
2026-10-16	49.300	50.746	48.500	50.670	50.670	17,311
2026-10-15	50.000	50.650	48.590	49.600	49.600	11,991
2026-10-14	50.460	51.000	49.840	50.115	50.115	9,767
2026-10-13	48.710	50.120	48.000	50.080	50.080	8,627
2026-10-12	48.110	49.240	47.700	49.060	49.060	3,469
2026-10-09	48.150	49.780	48.000	48.598	48.598	9,369
2026-10-08	48.180	49.430	48.000	49.190	49.190	12,657
2026-10-07	47.380	48.940	47.380	47.610	47.610	9,880
2026-10-06	48.150	48.420	47.270	48.040	48.040	2,998
2026-10-05	48.160	48.520	46.350	48.314	48.314	12,679
2026-10-02	47.750	47.750	45.740	47.490	47.490	14,539
2026-10-01	46.330	47.040	45.000	46.980	46.980	8,248
2026-09-30	46.880	47.500	46.000	46.510	46.510	5,054
2026-09-29	46.110	47.380	45.192	46.560	46.560	10,785
2026-09-28	47.990	48.170	46.750	46.970	46.970	10,057
2026-09-25	49.390	49.390	47.090	47.140	47.140	26,487
2026-09-24	47.000	49.631	47.000	49.070	49.070	22,025

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.