Devon Energy Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.500	50.760	49.430	50.730	50.730	9,018,200
2026-10-15	50.060	50.060	48.780	49.240	49.240	8,406,500
2026-10-14	50.760	50.760	49.830	49.920	49.920	8,928,400
2026-10-13	49.230	50.300	49.100	50.210	50.210	10,031,500
2026-10-12	48.850	49.360	48.730	48.960	48.960	5,400,400
2026-10-09	48.830	49.250	48.130	48.260	48.260	6,375,000
2026-10-08	49.060	49.440	48.230	48.920	48.920	11,564,600
2026-10-07	48.400	48.930	47.400	47.880	47.880	5,542,400
2026-10-06	47.480	48.180	47.210	48.020	48.020	7,186,700
2026-10-05	47.640	48.560	46.810	47.980	47.980	9,967,700
2026-10-02	46.550	47.710	45.750	47.650	47.650	7,920,600
2026-10-01	46.030	47.190	45.780	47.160	47.160	7,589,500
2026-09-30	46.790	46.810	45.950	46.040	46.040	9,676,000
2026-09-29	45.750	46.840	45.560	46.600	46.600	10,592,400
2026-09-28	47.780	48.000	46.570	46.730	46.730	9,497,200
2026-09-25	47.840	48.130	47.010	47.050	47.050	10,757,700
2026-09-24	48.550	49.710	48.220	48.900	48.900	17,587,300
2026-09-23	47.380	48.800	47.000	48.040	48.040	14,715,300
2026-09-22	46.800	47.810	46.490	46.930	46.930	9,276,700
2026-09-21	47.800	48.160	47.080	47.590	47.590	13,036,900
2026-09-18	48.570	49.000	48.180	48.610	48.610	39,682,700

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2004-11-16	2:1

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