Devon Energy Corporation
48.98USD
+0.5800 (+1.20%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 48.40 | 10,772,400 |
| Fr 09/04/26 | 48.06 | 8,841,700 |
| Th 09/03/26 | 48.79 | 11,100,500 |
| We 09/02/26 | 49.03 | 8,496,300 |
| Tu 09/01/26 | 49.05 | 10,152,705 |
| Mo 08/31/26 | 48.51 | 12,576,049 |
| Fr 08/28/26 | 47.35 | 8,783,049 |
| Th 08/27/26 | 47.12 | 6,442,087 |
| We 08/26/26 | 46.83 | 6,338,571 |
| Tu 08/25/26 | 46.91 | 7,211,132 |
| Mo 08/24/26 | 48.23 | 7,558,075 |
| Fr 08/21/26 | 49.10 | 9,005,500 |
| Th 08/20/26 | 49.30 | 10,357,900 |
| We 08/19/26 | 48.19 | 15,097,500 |
| Tu 08/18/26 | 47.83 | 17,761,000 |
| Mo 08/17/26 | 47.57 | 14,835,300 |
| Fr 08/14/26 | 45.85 | 8,918,000 |
| Th 08/13/26 | 44.39 | 9,046,300 |
| We 08/12/26 | 44.86 | 8,309,500 |
| Tu 08/11/26 | 45.40 | 7,414,700 |
| Mo 08/10/26 | 45.36 | 12,870,500 |
| Fr 08/07/26 | 42.98 | 11,843,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 43.11 | 10,972,500 |
| We 08/05/26 | 42.09 | 15,323,100 |
| Tu 08/04/26 | 44.05 | 9,813,400 |
| Mo 08/03/26 | 44.57 | 8,660,000 |
| Fr 07/31/26 | 45.13 | 7,902,400 |
| Th 07/30/26 | 44.17 | 11,186,800 |
| We 07/29/26 | 44.46 | 7,891,700 |
| Tu 07/28/26 | 42.66 | 12,510,900 |
| Mo 07/27/26 | 43.16 | 10,159,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 42.41 | 16,695,600 |
| Mo 07/06/26 | 40.36 | 18,700,800 |
| Th 07/02/26 | 40.47 | 15,456,800 |
| We 07/01/26 | 40.25 | 11,792,600 |
| Tu 06/30/26 | 41.32 | 19,570,200 |
| Mo 06/29/26 | 41.99 | 9,788,400 |
| Fr 06/26/26 | 42.21 | 14,975,800 |
| Th 06/25/26 | 42.60 | 12,695,400 |
| We 06/24/26 | 42.74 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 46.18 | 11,288,600 |
| Tu 06/02/26 | 46.22 | 11,827,800 |
| Mo 06/01/26 | 46.31 | 18,765,000 |
| Fr 05/29/26 | 44.49 | 21,801,400 |
| Th 05/28/26 | 44.11 | 10,257,900 |
| We 05/27/26 | 44.27 | 12,942,900 |
| Tu 05/26/26 | 45.14 | 13,228,200 |
| Fr 05/22/26 | 47.22 | 9,119,200 |
| Th 05/21/26 | 47.11 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 50.56 | 9,504,600 |
| Th 04/30/26 | 51.37 | 9,691,700 |
| We 04/29/26 | 51.08 | 17,092,800 |
| Tu 04/28/26 | 49.48 | 13,961,900 |
| Mo 04/27/26 | 48.20 | 8,762,600 |
| Fr 04/24/26 | 47.94 | 10,877,000 |
| Th 04/23/26 | 48.15 | 11,194,700 |
| We 04/22/26 | 47.12 | 12,758,100 |
| Tu 04/21/26 | 45.60 | 11,074,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 50.32 | 21,718,100 |
| Mo 03/30/26 | 51.52 | 12,248,100 |
| Fr 03/27/26 | 52.07 | 14,984,200 |
| Th 03/26/26 | 51.35 | 13,772,400 |
| We 03/25/26 | 50.41 | 10,384,400 |
| Tu 03/24/26 | 50.27 | 20,009,800 |
| Mo 03/23/26 | 48.49 | 17,112,600 |
| Fr 03/20/26 | 48.66 | 56,064,600 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 43.53 | 9,521,400 |
| Th 02/26/26 | 42.66 | 8,897,200 |
| We 02/25/26 | 42.62 | 6,757,700 |
| Tu 02/24/26 | 43.28 | 9,065,300 |
| Mo 02/23/26 | 43.67 | 8,751,100 |
| Fr 02/20/26 | 44.39 | 14,057,600 |
| Th 02/19/26 | 44.66 | 12,672,500 |
| We 02/18/26 | 44.44 | 14,979,200 |
| Tu 02/17/26 | 44.04 | 9,195,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 39.45 | 6,940,200 |
| Mo 01/26/26 | 38.63 | 6,016,000 |
| Fr 01/23/26 | 38.64 | 7,445,800 |
| Th 01/22/26 | 37.98 | 8,722,300 |
| We 01/21/26 | 37.75 | 8,628,100 |
| Tu 01/20/26 | 36.29 | 9,111,700 |
| Fr 01/16/26 | 36.20 | 9,210,300 |
| Th 01/15/26 | 36.32 | 22,437,000 |
| We 01/14/26 | 37.92 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 36.34 | 4,609,900 |
| Mo 12/22/25 | 36.43 | 5,965,700 |
| Fr 12/19/25 | 35.84 | 17,503,200 |
| Th 12/18/25 | 35.72 | 8,142,400 |
| We 12/17/25 | 36.95 | 10,536,900 |
| Tu 12/16/25 | 35.09 | 10,308,300 |
| Mo 12/15/25 | 36.17 | 10,818,900 |
| Fr 12/12/25 | 37.52 | 7,109,100 |
| Th 12/11/25 | 37.54 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 35.16 | 10,806,100 |
| We 11/19/25 | 35.28 | 7,934,500 |
| Tu 11/18/25 | 35.87 | 9,686,500 |
| Mo 11/17/25 | 35.07 | 6,735,700 |
| Fr 11/14/25 | 35.84 | 8,369,700 |
| Th 11/13/25 | 35.04 | 8,334,600 |
| We 11/12/25 | 35.22 | 10,711,300 |
| Tu 11/11/25 | 35.16 | 9,901,700 |
| Mo 11/10/25 | 33.92 | 6,808,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 32.06 | 7,513,000 |
| Mo 10/20/25 | 31.93 | 5,770,200 |
| Fr 10/17/25 | 31.74 | 7,610,700 |
| Th 10/16/25 | 32.03 | 6,797,900 |
| We 10/15/25 | 32.61 | 5,688,400 |
| Tu 10/14/25 | 32.71 | 8,405,000 |
| Mo 10/13/25 | 33.21 | 4,928,100 |
| Fr 10/10/25 | 32.50 | 11,041,500 |
| Th 10/09/25 | 34.35 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 33.96 | 13,572,300 |
| Th 09/18/25 | 35.01 | 6,103,000 |
| We 09/17/25 | 35.41 | 7,499,500 |
| Tu 09/16/25 | 34.97 | 8,053,700 |
| Mo 09/15/25 | 33.77 | 9,102,200 |
| Fr 09/12/25 | 34.77 | 7,123,800 |
| Th 09/11/25 | 35.29 | 6,242,900 |
| We 09/10/25 | 35.52 | 8,043,200 |
| Tu 09/09/25 | 34.31 | 5,073,600 |
| Fr 07/24/26 | 45.04 | 10,920,000 |
| Th 07/23/26 | 45.29 | 11,955,400 |
| We 07/22/26 | 44.88 | 7,650,600 |
| Tu 07/21/26 | 44.10 | 8,398,600 |
| Mo 07/20/26 | 43.78 | 9,740,400 |
| Fr 07/17/26 | 43.83 | 10,067,000 |
| Th 07/16/26 | 43.03 | 12,061,500 |
| We 07/15/26 | 42.93 | 8,595,500 |
| Tu 07/14/26 | 43.40 | 8,817,700 |
| Mo 07/13/26 | 43.73 | 9,996,700 |
| Fr 07/10/26 | 42.23 | 6,862,100 |
| Th 07/09/26 | 42.02 | 8,585,500 |
| We 07/08/26 | 43.31 | 17,606,300 |
| 13,735,500 |
| Tu 06/23/26 | 43.39 | 10,131,100 |
| Mo 06/22/26 | 43.05 | 15,174,600 |
| Th 06/18/26 | 42.12 | 37,586,400 |
| We 06/17/26 | 42.58 | 18,710,200 |
| Tu 06/16/26 | 42.89 | 12,629,900 |
| Mo 06/15/26 | 43.53 | 17,051,200 |
| Fr 06/12/26 | 45.31 | 14,816,500 |
| Th 06/11/26 | 44.61 | 15,188,900 |
| We 06/10/26 | 46.60 | 20,352,100 |
| Tu 06/09/26 | 44.07 | 16,458,400 |
| Mo 06/08/26 | 45.08 | 12,378,800 |
| Fr 06/05/26 | 44.28 | 11,095,800 |
| Th 06/04/26 | 45.99 | 13,107,400 |
| 17,921,200 |
| We 05/20/26 | 48.46 | 12,715,900 |
| Tu 05/19/26 | 49.69 | 12,242,200 |
| Mo 05/18/26 | 49.68 | 15,396,100 |
| Fr 05/15/26 | 49.49 | 16,485,700 |
| Th 05/14/26 | 47.24 | 10,112,900 |
| We 05/13/26 | 46.90 | 14,414,400 |
| Tu 05/12/26 | 46.77 | 14,734,200 |
| Mo 05/11/26 | 46.73 | 16,317,300 |
| Fr 05/08/26 | 45.61 | 15,147,800 |
| Th 05/07/26 | 45.31 | 26,624,600 |
| We 05/06/26 | 46.60 | 41,051,300 |
| Tu 05/05/26 | 50.99 | 14,916,600 |
| Mo 05/04/26 | 51.26 | 11,095,700 |
| Mo 04/20/26 | 44.94 | 10,121,300 |
| Fr 04/17/26 | 44.23 | 22,821,000 |
| Th 04/16/26 | 45.78 | 7,604,000 |
| We 04/15/26 | 45.23 | 7,743,700 |
| Tu 04/14/26 | 45.25 | 12,501,400 |
| Mo 04/13/26 | 47.27 | 10,285,700 |
| Fr 04/10/26 | 47.79 | 10,332,200 |
| Th 04/09/26 | 47.88 | 13,745,500 |
| We 04/08/26 | 47.91 | 18,025,000 |
| Tu 04/07/26 | 49.95 | 12,451,000 |
| Mo 04/06/26 | 49.65 | 9,362,200 |
| Th 04/02/26 | 49.49 | 13,939,700 |
| We 04/01/26 | 48.59 | 18,746,100 |
| 48.79 |
| 28,297,100 |
| We 03/18/26 | 48.16 | 21,007,900 |
| Tu 03/17/26 | 47.42 | 18,441,700 |
| Mo 03/16/26 | 46.65 | 19,839,700 |
| Fr 03/13/26 | 46.25 | 11,978,000 |
| Th 03/12/26 | 46.19 | 24,014,100 |
| We 03/11/26 | 45.36 | 14,039,800 |
| Tu 03/10/26 | 43.70 | 16,009,200 |
| Mo 03/09/26 | 44.82 | 25,647,000 |
| Fr 03/06/26 | 44.48 | 13,017,300 |
| Th 03/05/26 | 44.52 | 18,760,100 |
| We 03/04/26 | 43.49 | 10,755,800 |
| Tu 03/03/26 | 44.00 | 16,514,700 |
| Mo 03/02/26 | 44.95 | 16,801,900 |
| Fr 02/13/26 | 44.66 | 7,046,200 |
| Th 02/12/26 | 43.96 | 12,134,400 |
| We 02/11/26 | 44.96 | 9,524,000 |
| Tu 02/10/26 | 43.48 | 5,965,000 |
| Mo 02/09/26 | 43.48 | 7,810,800 |
| Fr 02/06/26 | 43.81 | 11,221,900 |
| Th 02/05/26 | 43.17 | 12,912,700 |
| We 02/04/26 | 43.39 | 21,828,900 |
| Tu 02/03/26 | 41.11 | 24,035,000 |
| Mo 02/02/26 | 40.14 | 21,885,300 |
| Fr 01/30/26 | 40.21 | 11,349,000 |
| Th 01/29/26 | 39.94 | 14,530,500 |
| We 01/28/26 | 39.83 | 8,880,600 |
| 16,721,800 |
| Tu 01/13/26 | 36.84 | 9,571,300 |
| Mo 01/12/26 | 35.72 | 6,689,600 |
| Fr 01/09/26 | 35.76 | 5,678,200 |
| Th 01/08/26 | 36.09 | 9,846,400 |
| We 01/07/26 | 34.47 | 13,022,000 |
| Tu 01/06/26 | 35.89 | 8,595,600 |
| Mo 01/05/26 | 36.55 | 11,876,600 |
| Fr 01/02/26 | 37.87 | 8,717,300 |
| We 12/31/25 | 36.63 | 3,917,600 |
| Tu 12/30/25 | 36.82 | 4,940,300 |
| Mo 12/29/25 | 36.18 | 5,923,600 |
| Fr 12/26/25 | 35.67 | 5,248,200 |
| We 12/24/25 | 36.20 | 2,202,900 |
| 6,407,000 |
| We 12/10/25 | 38.41 | 8,178,700 |
| Tu 12/09/25 | 37.40 | 7,091,700 |
| Mo 12/08/25 | 37.57 | 8,556,200 |
| Fr 12/05/25 | 37.47 | 7,670,800 |
| Th 12/04/25 | 37.71 | 5,638,500 |
| We 12/03/25 | 37.69 | 9,200,500 |
| Tu 12/02/25 | 37.26 | 6,963,700 |
| Mo 12/01/25 | 37.86 | 9,103,200 |
| Fr 11/28/25 | 37.06 | 4,439,000 |
| We 11/26/25 | 36.40 | 7,695,300 |
| Tu 11/25/25 | 35.82 | 6,312,500 |
| Mo 11/24/25 | 35.93 | 9,494,000 |
| Fr 11/21/25 | 35.65 | 11,410,100 |
| Fr 11/07/25 | 33.70 | 9,921,100 |
| Th 11/06/25 | 32.43 | 13,993,900 |
| We 11/05/25 | 32.34 | 9,305,500 |
| Tu 11/04/25 | 32.55 | 7,989,600 |
| Mo 11/03/25 | 32.82 | 7,413,900 |
| Fr 10/31/25 | 32.49 | 5,408,400 |
| Th 10/30/25 | 32.01 | 6,257,100 |
| We 10/29/25 | 32.05 | 7,060,400 |
| Tu 10/28/25 | 32.01 | 6,428,900 |
| Mo 10/27/25 | 32.93 | 5,762,700 |
| Fr 10/24/25 | 32.97 | 4,557,500 |
| Th 10/23/25 | 33.44 | 8,202,100 |
| We 10/22/25 | 32.41 | 8,167,400 |
| 6,872,700 |
| We 10/08/25 | 34.97 | 11,524,900 |
| Tu 10/07/25 | 34.99 | 6,927,600 |
| Mo 10/06/25 | 34.91 | 4,807,200 |
| Fr 10/03/25 | 34.56 | 6,409,400 |
| Th 10/02/25 | 34.32 | 7,237,400 |
| We 10/01/25 | 35.32 | 6,187,700 |
| Tu 09/30/25 | 35.06 | 9,104,900 |
| Mo 09/29/25 | 35.52 | 9,375,300 |
| Fr 09/26/25 | 36.99 | 9,215,500 |
| Th 09/25/25 | 35.76 | 6,065,400 |
| We 09/24/25 | 35.21 | 5,455,300 |
| Tu 09/23/25 | 34.48 | 8,409,100 |
| Mo 09/22/25 | 33.72 | 6,826,400 |
| Mo 09/08/25 | 34.51 | 8,061,000 |