Devon Energy(MX:DVN.STR)
MX$810.00+25.94 (+3.33%)
MX:DVN.STR
Devon Energy historical prices
MX$810.00
At close:+25.94 (+3.33%)
Devon Energy (DVN.STR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 787.50 | 810.00 | 787.50 | 810.00 | 810.00 | +3.33% | 27 | 0.05 |
| Nov 09, 2026 | 789.00 | 789.00 | 784.05 | 784.06 | 784.06 | +0.02% | 46 | 0.08 |
| Nov 06, 2026 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | -5.12% | 3,416 | 6.47 |
| Nov 05, 2026 | 826.23 | 826.23 | 826.23 | 826.23 | 826.23 | +0.76% | 18 | 0.03 |
| Nov 04, 2026 | 855.00 | 855.00 | 820.00 | 820.00 | 820.00 | -9.09% | 94 | 0.18 |
| Nov 03, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -7.71% | 98 | 0.19 |
| Nov 02, 2026 | 977.40 | 977.40 | 975.00 | 977.40 | 977.40 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 975.00 | 977.40 | 975.00 | 977.40 | 977.40 | +1.54% | 179 | 0.34 |
| Oct 29, 2026 | 957.99 | 962.55 | 957.99 | 962.55 | 962.55 | +0.11% | 87 | 0.17 |
| Oct 28, 2026 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | +2.61% | 70 | 0.13 |
| Oct 27, 2026 | 937.00 | 980.00 | 920.01 | 937.00 | 937.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 937.00 | 980.00 | 915.99 | 937.00 | 937.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 937.00 | 1,000.99 | 915.99 | 937.00 | 937.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 937.00 | 937.00 | 884.81 | 937.00 | 937.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | -0.01% | 7 | 0.01 |
| Oct 20, 2026 | 937.10 | 937.10 | 881.41 | 937.10 | 937.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 937.10 | 971.79 | 892.71 | 937.10 | 937.10 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 933.88 | 937.10 | 933.88 | 937.10 | 937.10 | +1.72% | 19,502 | 89.98 |
| Oct 15, 2026 | 921.21 | 921.21 | 921.21 | 921.21 | 921.21 | +0.00% | 8 | 0.04 |
| Oct 14, 2026 | 921.21 | 921.21 | 921.21 | 921.21 | 921.21 | +0.13% | 15 | 0.07 |
| Oct 13, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | +3.60% | 16 | 0.07 |
| Oct 12, 2026 | 888.00 | 910.85 | 856.01 | 888.00 | 888.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 888.00 | 910.00 | 856.01 | 888.00 | 888.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | +3.26% | 32 | 0.15 |
| Oct 07, 2026 | 879.00 | 879.00 | 860.00 | 860.00 | 860.00 | -2.16% | 479 | 2.27 |
| Oct 06, 2026 | 879.00 | 879.00 | 842.41 | 879.00 | 879.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 863.20 | 879.00 | 863.20 | 879.00 | 879.00 | +1.85% | 86 | 0.39 |
| Oct 02, 2026 | 863.00 | 879.99 | 832.01 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 863.00 | 910.86 | 830.01 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 863.00 | 895.00 | 808.01 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 863.00 | 895.00 | 837.01 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 863.00 | 863.00 | 810.01 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 863.00 | 863.00 | 800.81 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | +6.52% | 57 | 0.22 |
| Sep 23, 2026 | 810.18 | 845.00 | 810.18 | 810.18 | 810.18 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 810.18 | 810.18 | 810.18 | 810.18 | 810.18 | -2.17% | 31 | 0.12 |
| Sep 21, 2026 | 828.19 | 828.19 | 828.19 | 828.19 | 828.19 | -0.82% | 6 | 0.02 |
| Sep 18, 2026 | 835.00 | 895.00 | 800.01 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 835.05 | 835.05 | 835.00 | 835.00 | 835.00 | -4.24% | 245 | 0.95 |
| Sep 16, 2026 | 872.00 | 872.00 | 862.00 | 872.00 | 872.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 862.00 | 872.00 | 862.00 | 872.00 | 872.00 | +3.91% | 223 | 0.87 |
| Sep 14, 2026 | 844.70 | 885.00 | 828.05 | 844.70 | 839.21 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 829.27 | 844.70 | 829.27 | 844.70 | 839.21 | -0.39% | 3,440 | 7.29 |
| Sep 10, 2026 | 848.00 | 848.01 | 848.00 | 848.01 | 842.50 | +4.13% | 453 | 0.97 |
| Sep 09, 2026 | 814.40 | 848.00 | 813.41 | 814.40 | 809.11 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 814.40 | 879.92 | 810.99 | 814.40 | 809.11 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 814.40 | 814.40 | 811.99 | 814.40 | 809.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 814.40 | 848.00 | 792.01 | 814.40 | 809.11 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 814.40 | 879.92 | 814.40 | 814.40 | 809.11 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 814.40 | 847.99 | 810.00 | 814.40 | 809.11 | +0.00% | 0 | 0.00 |
