Devon Energy (DY6) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 45.88 | 45.88 | 45.11 | 45.11 | 45.11 | -3.45% | 200 | 0.38 |
| Oct 30, 2026 | 45.72 | 46.72 | 45.72 | 46.72 | 46.72 | +0.80% | 466 | 0.87 |
| Oct 29, 2026 | 45.87 | 46.35 | 45.87 | 46.35 | 46.35 | +0.37% | 50 | 0.09 |
| Oct 28, 2026 | 45.83 | 46.18 | 45.80 | 46.18 | 46.18 | +1.72% | 117 | 0.21 |
| Oct 27, 2026 | 45.81 | 45.81 | 45.40 | 45.40 | 45.40 | -1.37% | 500 | 0.90 |
| Oct 26, 2026 | 45.62 | 46.03 | 44.70 | 46.03 | 46.03 | +0.39% | 200 | 0.34 |
| Oct 23, 2026 | 43.48 | 46.00 | 43.48 | 45.85 | 45.85 | +3.27% | 1,930 | 2.75 |
| Oct 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | 0 | 0.00 |
| Oct 21, 2026 | 44.44 | 45.00 | 44.44 | 45.00 | 45.00 | -0.29% | 100 | 0.14 |
| Oct 20, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | +0.07% | 0 | 0.00 |
| Oct 19, 2026 | 44.41 | 45.10 | 44.41 | 45.10 | 45.10 | +3.89% | 150 | 0.20 |
| Oct 16, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -1.85% | 0 | 0.00 |
| Oct 15, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -2.32% | 0 | 0.00 |
| Oct 14, 2026 | 44.45 | 45.28 | 44.45 | 45.28 | 45.28 | +4.55% | 787 | 1.04 |
| Oct 13, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | +1.81% | 0 | 0.00 |
| Oct 12, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.05% | 0 | 0.00 |
| Oct 09, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -2.30% | 0 | 0.00 |
| Oct 08, 2026 | 42.46 | 44.00 | 42.46 | 44.00 | 44.00 | +2.33% | 926 | 1.22 |
| Oct 07, 2026 | 42.52 | 43.00 | 42.52 | 43.00 | 43.00 | +1.70% | 500 | 0.66 |
| Oct 06, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | +1.17% | 0 | 0.00 |
| Oct 05, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | +0.65% | 0 | 0.00 |
| Oct 02, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | +2.32% | 0 | 0.00 |
| Oct 01, 2026 | 40.21 | 40.58 | 40.21 | 40.58 | 40.58 | -0.51% | 50 | 0.06 |
| Sep 30, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.34% | 0 | 0.00 |
| Sep 29, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -3.92% | 0 | 0.00 |
| Sep 28, 2026 | 41.46 | 42.60 | 41.46 | 42.60 | 42.60 | +1.43% | 26 | 0.03 |
| Sep 25, 2026 | 42.18 | 42.18 | 41.97 | 42.00 | 42.00 | +0.26% | 231 | 0.27 |
| Sep 24, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | +3.08% | 0 | 0.00 |
| Sep 23, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -3.63% | 0 | 0.00 |
| Sep 22, 2026 | 41.24 | 42.17 | 41.24 | 42.17 | 42.17 | +1.01% | 81 | 0.09 |
| Sep 21, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -2.11% | 0 | 0.00 |
| Sep 18, 2026 | 42.04 | 42.67 | 42.03 | 42.65 | 42.65 | +1.50% | 470 | 0.51 |
| Sep 17, 2026 | 42.16 | 42.33 | 41.95 | 42.02 | 42.02 | -1.18% | 965 | 1.04 |
| Sep 16, 2026 | 44.28 | 44.32 | 42.52 | 42.52 | 42.52 | -4.10% | 592 | 0.64 |
| Sep 15, 2026 | 43.07 | 44.34 | 42.99 | 44.34 | 44.34 | +1.09% | 237 | 0.25 |
| Sep 14, 2026 | 43.40 | 44.27 | 43.40 | 44.14 | 43.86 | +3.49% | 744 | 0.79 |
| Sep 11, 2026 | 42.78 | 42.78 | 42.64 | 42.65 | 42.38 | +0.76% | 455 | 0.47 |
| Sep 10, 2026 | 42.24 | 43.11 | 41.79 | 42.33 | 42.06 | +0.71% | 1,052 | 1.06 |
| Sep 09, 2026 | 41.77 | 42.26 | 41.77 | 42.03 | 41.77 | +0.29% | 301 | 0.29 |
| Sep 08, 2026 | 42.04 | 42.04 | 41.88 | 41.91 | 41.65 | -2.03% | 208 | 0.19 |
| Sep 07, 2026 | 41.67 | 42.78 | 41.67 | 42.78 | 42.51 | +3.23% | 55 | 0.05 |
| Sep 04, 2026 | 41.15 | 41.44 | 41.15 | 41.44 | 41.18 | -1.87% | 564 | 0.51 |
| Sep 03, 2026 | 42.19 | 42.57 | 42.19 | 42.23 | 41.96 | +0.21% | 1,304 | 1.18 |
| Sep 02, 2026 | 42.44 | 42.44 | 41.90 | 42.14 | 41.88 | +0.07% | 249 | 0.22 |
| Sep 01, 2026 | 42.47 | 42.47 | 42.11 | 42.11 | 41.85 | +2.38% | 161 | 0.14 |
| Aug 31, 2026 | 41.33 | 41.33 | 41.09 | 41.13 | 40.87 | +1.70% | 203 | 0.18 |
| Aug 28, 2026 | 40.40 | 40.44 | 40.23 | 40.44 | 40.19 | +1.43% | 518 | 0.44 |
| Aug 27, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.62 | -1.41% | 380 | 0.32 |
| Aug 26, 2026 | 40.43 | 40.46 | 40.43 | 40.44 | 40.19 | -0.47% | 1,813 | 1.54 |
| Aug 25, 2026 | 40.42 | 40.63 | 40.42 | 40.63 | 40.37 | -0.98% | 602 | 0.51 |
