Devon Energy (1DY6) Historical Prices

0 Followers

Time Period

Events

IT:1DY6 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	40.43	40.43	39.91	40.43	40.43	+3.40%	0	0.00
Nov 10, 2026	39.10	39.19	38.72	39.10	39.10	+5.48%	0	0.00
Nov 09, 2026	37.87	38.04	37.59	37.87	37.87	+2.16%	0	0.00
Nov 06, 2026	37.07	38.95	37.07	37.07	37.07	-6.79%	0	0.00
Nov 05, 2026	39.74	39.92	39.74	39.77	39.77	-1.17%	156	1.89
Nov 04, 2026	41.91	41.91	41.91	40.24	40.24	-6.07%	304	3.83
Nov 03, 2026	42.84	47.76	37.88	42.84	42.84	-3.92%	0	0.00
Nov 02, 2026	45.28	46.00	45.28	44.59	44.59	-4.66%	13	0.15
Oct 30, 2026	46.77	47.08	46.53	46.77	46.77	+2.79%	0	0.00
Oct 29, 2026	45.50	50.98	39.95	45.50	45.50	-2.07%	0	0.00
Oct 28, 2026	46.50	46.50	45.81	46.46	46.46	+1.84%	24	0.27
Oct 27, 2026	45.62	45.87	45.32	45.62	45.62	-1.02%	0	0.00
Oct 26, 2026	46.09	51.64	40.55	46.09	46.09	+0.33%	0	0.00
Oct 23, 2026	45.94	46.24	45.73	45.94	45.94	+5.78%	0	0.00
Oct 22, 2026	43.43	43.57	43.00	43.43	43.43	-2.69%	0	0.00
Oct 21, 2026	44.63	44.90	44.34	44.63	44.63	0.00%	0	0.00
Oct 20, 2026	45.93	45.93	45.80	44.63	44.63	-0.53%	101	1.08
Oct 19, 2026	44.37	44.93	44.37	44.87	44.87	+2.37%	344	3.90
Oct 16, 2026	43.83	45.86	43.83	43.83	43.83	-0.61%	0	0.00
Oct 15, 2026	45.01	45.01	43.84	44.10	44.10	-1.58%	280	3.34
Oct 14, 2026	45.10	45.67	45.10	44.81	44.81	+0.90%	280	3.53
Oct 13, 2026	44.18	44.18	44.18	44.41	44.41	+4.44%	10	0.13
Oct 12, 2026	42.52	43.20	43.20	42.52	42.52	0.00%	0	0.00
Oct 09, 2026	42.52	43.20	43.20	42.52	42.52	0.00%	0	0.00
Oct 08, 2026	42.52	43.20	43.20	42.52	42.52	0.00%	0	0.00
Oct 07, 2026	42.52	43.20	43.20	42.52	42.52	0.00%	0	0.00
Oct 06, 2026	43.20	43.20	43.20	42.52	42.52	+1.21%	1	0.01
Oct 05, 2026	42.01	43.50	36.00	42.01	42.01	0.00%	0	0.00
Oct 02, 2026	42.01	43.50	36.00	42.01	42.01	+0.99%	0	0.00
Oct 01, 2026	41.35	41.35	41.35	41.60	41.60	+1.46%	3	0.04
Sep 30, 2026	41.64	41.64	41.20	41.00	41.00	-0.41%	103	1.26
Sep 29, 2026	41.17	41.29	36.00	41.17	41.17	-1.06%	0	0.00
Sep 28, 2026	42.30	42.30	42.30	41.61	41.61	-0.36%	1	0.01
Sep 25, 2026	41.76	43.30	41.55	41.76	41.76	-3.62%	0	0.00
Sep 24, 2026	43.33	43.51	43.19	43.33	43.33	+1.31%	0	0.00
Sep 23, 2026	42.08	42.08	42.08	42.77	42.77	+3.04%	1	0.01
Sep 22, 2026	41.51	41.74	41.40	41.51	41.51	+0.90%	0	0.00
Sep 21, 2026	41.70	41.70	40.38	41.14	41.14	-3.47%	357	3.87
Sep 18, 2026	42.31	42.31	42.31	42.62	42.62	+1.38%	201	2.26
Sep 17, 2026	40.27	40.27	40.27	42.04	42.04	-1.13%	10	0.11
Sep 16, 2026	44.84	44.84	43.12	42.52	42.52	-3.74%	302	3.59
Sep 15, 2026	44.00	44.25	44.00	44.17	44.17	+5.04%	960	13.72
Sep 14, 2026	41.36	41.36	41.35	42.05	42.05	-1.20%	12	0.17
Sep 11, 2026	42.90	42.90	42.90	42.84	42.56	+1.18%	12	0.17
Sep 10, 2026	43.71	43.71	42.67	42.34	42.07	+0.31%	219	3.20
Sep 09, 2026	42.21	62.00	41.92	42.21	41.94	+0.69%	0	0.00
Sep 08, 2026	42.20	42.21	42.20	41.92	41.65	-0.55%	151	2.28
Sep 07, 2026	42.15	62.00	36.00	42.15	41.88	+1.49%	0	0.00
Sep 04, 2026	41.53	62.00	36.00	41.53	41.26	-1.54%	0	0.00
Sep 03, 2026	42.18	63.00	36.00	42.18	41.91	+0.14%	0	0.00

Devon Energy historical prices

Devon Energy (1DY6) Historical Prices

Become an Expert with TipRanks Premium