Want to see DVN full AI Analyst Report?
Devon Energy (DVN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.80 | 52.28 | 51.46 | 52.15 | 52.15 | +1.92% | 9,436,757 | 0.90 |
| Oct 29, 2026 | 51.39 | 51.53 | 50.37 | 51.17 | 51.17 | -0.20% | 7,382,764 | 0.70 |
| Oct 28, 2026 | 51.59 | 52.01 | 51.20 | 51.27 | 51.27 | +0.08% | 8,272,436 | 0.78 |
| Oct 27, 2026 | 51.40 | 51.70 | 50.54 | 51.23 | 51.23 | -0.79% | 7,856,890 | 0.74 |
| Oct 26, 2026 | 51.39 | 51.97 | 50.94 | 51.64 | 51.64 | +0.49% | 8,412,066 | 0.79 |
| Oct 23, 2026 | 49.60 | 51.69 | 49.25 | 51.39 | 51.39 | +4.49% | 13,271,750 | 1.26 |
| Oct 22, 2026 | 50.42 | 50.51 | 48.40 | 49.18 | 49.18 | -1.38% | 9,474,661 | 0.90 |
| Oct 21, 2026 | 50.00 | 50.44 | 49.18 | 49.87 | 49.87 | -1.01% | 10,505,320 | 0.99 |
| Oct 20, 2026 | 51.50 | 51.68 | 49.54 | 50.38 | 50.38 | -1.06% | 8,847,821 | 0.83 |
| Oct 19, 2026 | 50.65 | 50.98 | 50.15 | 50.92 | 50.92 | +0.37% | 6,774,955 | 0.64 |
| Oct 16, 2026 | 49.50 | 50.76 | 49.43 | 50.73 | 50.73 | +3.03% | 9,016,214 | 0.85 |
| Oct 15, 2026 | 50.06 | 50.06 | 48.78 | 49.24 | 49.24 | -1.36% | 8,407,344 | 0.79 |
| Oct 14, 2026 | 50.76 | 50.76 | 49.83 | 49.92 | 49.92 | -0.58% | 8,932,094 | 0.84 |
| Oct 13, 2026 | 49.23 | 50.30 | 49.10 | 50.21 | 50.21 | +2.55% | 10,032,920 | 0.94 |
| Oct 12, 2026 | 48.85 | 49.36 | 48.73 | 48.96 | 48.96 | +1.45% | 5,401,363 | 0.50 |
| Oct 09, 2026 | 48.83 | 49.25 | 48.13 | 48.26 | 48.26 | -1.35% | 6,374,974 | 0.59 |
| Oct 08, 2026 | 49.06 | 49.44 | 48.23 | 48.92 | 48.92 | +2.17% | 11,569,360 | 1.07 |
| Oct 07, 2026 | 48.40 | 48.93 | 47.40 | 47.88 | 47.88 | -0.29% | 5,551,207 | 0.51 |
| Oct 06, 2026 | 47.48 | 48.18 | 47.21 | 48.02 | 48.02 | +0.08% | 7,187,342 | 0.66 |
| Oct 05, 2026 | 47.64 | 48.56 | 46.81 | 47.98 | 47.98 | +0.69% | 9,967,102 | 0.91 |
| Oct 02, 2026 | 46.55 | 47.71 | 45.75 | 47.65 | 47.65 | +1.04% | 7,921,706 | 0.71 |
| Oct 01, 2026 | 46.03 | 47.19 | 45.78 | 47.16 | 47.16 | +2.43% | 7,586,119 | 0.67 |
| Sep 30, 2026 | 46.79 | 46.81 | 45.95 | 46.04 | 46.04 | -1.20% | 9,676,048 | 0.87 |
| Sep 29, 2026 | 45.75 | 46.84 | 45.56 | 46.60 | 46.60 | -0.28% | 10,592,410 | 0.95 |
| Sep 28, 2026 | 47.78 | 48.00 | 46.57 | 46.73 | 46.73 | -0.68% | 9,497,218 | 0.85 |
| Sep 25, 2026 | 47.84 | 48.13 | 47.01 | 47.05 | 47.05 | -3.78% | 10,759,780 | 0.95 |
| Sep 24, 2026 | 48.55 | 49.71 | 48.22 | 48.90 | 48.90 | +1.79% | 17,590,820 | 1.57 |
| Sep 23, 2026 | 47.38 | 48.80 | 47.00 | 48.04 | 48.04 | +2.37% | 14,717,830 | 1.31 |
| Sep 22, 2026 | 46.80 | 47.81 | 46.49 | 46.93 | 46.93 | -1.39% | 9,279,389 | 0.82 |
| Sep 21, 2026 | 47.80 | 48.16 | 47.08 | 47.59 | 47.59 | -2.10% | 13,041,980 | 1.15 |
| Sep 18, 2026 | 48.57 | 49.00 | 48.18 | 48.61 | 48.61 | -0.23% | 39,692,406 | 3.66 |
| Sep 17, 2026 | 48.02 | 48.73 | 47.75 | 48.72 | 48.72 | +0.58% | 11,688,270 | 1.07 |
| Sep 16, 2026 | 50.47 | 50.47 | 48.26 | 48.44 | 48.44 | -5.63% | 14,992,960 | 1.41 |
| Sep 15, 2026 | 50.04 | 51.56 | 49.93 | 51.33 | 51.33 | +3.89% | 11,508,060 | 1.04 |
| Sep 14, 2026 | 51.18 | 51.70 | 49.60 | 49.73 | 49.41 | -0.99% | 14,676,280 | 1.32 |
| Sep 11, 2026 | 49.65 | 50.24 | 49.23 | 50.23 | 49.91 | +0.42% | 10,410,320 | 0.93 |
| Sep 10, 2026 | 50.00 | 50.05 | 48.50 | 50.02 | 49.70 | +2.12% | 16,676,779 | 1.49 |
| Sep 09, 2026 | 49.20 | 49.45 | 48.63 | 48.98 | 48.66 | +1.20% | 9,448,458 | 0.84 |
| Sep 08, 2026 | 48.65 | 49.08 | 48.13 | 48.40 | 48.09 | +0.71% | 10,775,420 | 0.95 |
| Sep 07, 2026 | 48.40 | 48.44 | 47.45 | 48.06 | 47.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.40 | 48.44 | 47.45 | 48.06 | 47.75 | -1.50% | 8,853,182 | 0.75 |
| Sep 03, 2026 | 49.14 | 49.46 | 48.69 | 48.79 | 48.48 | -0.49% | 11,103,620 | 0.94 |
| Sep 02, 2026 | 48.42 | 49.28 | 48.25 | 49.03 | 48.71 | -0.04% | 8,496,804 | 0.72 |
| Sep 01, 2026 | 49.23 | 49.29 | 48.43 | 49.05 | 48.73 | +1.11% | 10,285,210 | 0.87 |
| Aug 31, 2026 | 48.46 | 49.01 | 47.65 | 48.51 | 48.20 | +2.45% | 12,619,080 | 1.06 |
| Aug 28, 2026 | 47.30 | 47.63 | 46.65 | 47.35 | 47.05 | +0.49% | 8,785,294 | 0.74 |
| Aug 27, 2026 | 46.67 | 47.35 | 46.32 | 47.12 | 46.82 | +0.62% | 6,445,487 | 0.53 |
| Aug 26, 2026 | 46.21 | 47.40 | 46.16 | 46.83 | 46.53 | -0.17% | 6,341,161 | 0.51 |
| Aug 25, 2026 | 47.13 | 47.56 | 46.84 | 46.91 | 46.61 | -2.74% | 7,308,167 | 0.59 |
| Aug 24, 2026 | 48.89 | 49.12 | 47.58 | 48.23 | 47.92 | -1.77% | 7,622,258 | 0.61 |