The highest closing price for Devon Energy (DVN) last month was $44.73, on February 11. It was up 10.3% for the month. The latest price is $46.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $43.08 | $43.56 | $42.48 | $43.30 | 9,521,430 |
February 26 2026 | $41.93 | $43.09 | $41.52 | $42.44 | 8,897,189 |
February 25 2026 | $43.22 | $43.27 | $42.01 | $42.40 | 6,757,720 |
February 24 2026 | $43.60 | $43.61 | $42.49 | $43.06 | 9,065,320 |
February 23 2026 | $44.17 | $44.73 | $43.31 | $43.44 | 8,751,069 |
February 20 2026 | $44.11 | $44.48 | $43.62 | $44.16 | 14,057,630 |
February 19 2026 | $44.65 | $45.91 | $44.09 | $44.43 | 12,672,470 |
February 18 2026 | $44.27 | $45.08 | $43.32 | $44.21 | 14,979,160 |
February 17 2026 | $44.75 | $45.05 | $43.22 | $43.81 | 9,194,997 |
February 13 2026 | $43.34 | $44.67 | $43.34 | $44.43 | 7,046,224 |
February 12 2026 | $44.29 | $44.61 | $42.78 | $43.73 | 12,134,430 |
February 11 2026 | $43.77 | $44.79 | $43.71 | $44.73 | 9,523,985 |
February 10 2026 | $43.22 | $43.32 | $42.67 | $43.25 | 5,965,007 |
February 09 2026 | $43.43 | $43.79 | $43.14 | $43.25 | 7,810,760 |
February 06 2026 | $43.09 | $43.77 | $42.87 | $43.58 | 11,221,910 |
February 05 2026 | $42.60 | $43.17 | $41.74 | $42.95 | 12,912,700 |
February 04 2026 | $41.71 | $43.45 | $41.62 | $43.16 | 21,828,910 |
February 03 2026 | $40.03 | $41.32 | $39.29 | $40.90 | 24,035,010 |
February 02 2026 | $39.25 | $40.56 | $38.96 | $39.93 | 21,885,330 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
