Get the Stockscreener App
32.01
2.79%
0.87
Pre-market:
32.22
0.21
+0.66%
Overview
News
Price History
Option Chain
Financials
Why DVN Down?
Discussions
Forecast
Stock Split
Dividend History
Devon Energy Corp Stock (DVN) Price History
The historical daily chart and data for Devon Energy Corp stock (DVN), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2025, is $32.01.
- Devon Energy Corp all-time high stock price is $80.63, occurred on June 30, 2014.
- The lowest Devon Energy Corp stock price recorded was $4.70 on March 18, 2020. Since then, Devon Energy Corp's stock price has risen over 581.06% to $32.01 now.
- The 52-week high stock price for DVN is $49.34, representing a 54.15% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for DVN is $25.89, indicating a -19.12% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Devon Energy Corp (DVN) stock in the beginning of 2024 was $45.57. The stock closed the year at $61.51, a gain of over 34.98% for the year.
The table below shows more information about DVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $32.30 | $30.80 | $1.50 | 6,771,281.0 | +2.79% |
| Jun 02, 2025 | $31.25 | $30.75 | $0.50 | 10,148,353.0 | +2.91% |
| May 30, 2025 | $30.84 | $30.24 | $0.60 | 18,134,542.0 | -2.73% |
| May 29, 2025 | $31.16 | $30.57 | $0.591 | 8,885,568.0 | +0.81% |
| May 28, 2025 | $31.79 | $30.83 | $0.96 | 6,970,282.0 | -1.56% |
| May 27, 2025 | $31.50 | $30.91 | $0.595 | 7,346,224.0 | +0.61% |
| May 23, 2025 | $31.23 | $30.61 | $0.625 | 7,037,226.0 | +0.06% |
| May 22, 2025 | $31.37 | $30.62 | $0.75 | 6,813,426.0 | -1.14% |
| May 21, 2025 | $32.24 | $31.50 | $0.74 | 7,697,490.0 | -2.08% |
| May 20, 2025 | $32.74 | $32.12 | $0.615 | 6,260,520.0 | -1.59% |
| May 19, 2025 | $32.88 | $32.39 | $0.49 | 5,263,186.0 | -1.71% |
| May 16, 2025 | $33.71 | $32.87 | $0.84 | 5,918,878.0 | -0.42% |
| May 15, 2025 | $33.51 | $32.94 | $0.565 | 7,152,457.0 | -1.65% |
| May 14, 2025 | $34.20 | $33.74 | $0.46 | 6,163,657.0 | -0.96% |
| May 13, 2025 | $34.60 | $33.60 | $1.00 | 7,319,302.0 | +2.21% |
| May 12, 2025 | $34.65 | $33.35 | $1.30 | 8,027,877.0 | +3.14% |
| May 09, 2025 | $32.79 | $32.04 | $0.75 | 6,837,959.0 | +1.88% |
| May 08, 2025 | $32.29 | $30.75 | $1.54 | 10,244,130.0 | +5.41% |
| May 07, 2025 | $30.82 | $29.70 | $1.12 | 13,898,667.0 | -0.98% |
| May 06, 2025 | $31.24 | $30.52 | $0.72 | 9,440,387.0 | -0.10% |
Devon Energy Corp Stock (DVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Devon Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Devon Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Devon Energy Corp Stock (DVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $32.30 | $30.75 | $1.55 | 23,690,915.0 | +5.78% |
| May, 2025 | $34.65 | $29.70 | $4.95 | 174,222,649.0 | -0.49% |
| Apr, 2025 | $37.96 | $25.89 | $12.07 | 237,546,977.0 | -18.69% |
| Mar, 2025 | $37.85 | $32.70 | $5.15 | 167,437,437.0 | +3.26% |
| Feb, 2025 | $38.88 | $33.02 | $5.86 | 170,771,691.0 | +6.22% |
| Jan, 2025 | $38.73 | $33.15 | $5.58 | 185,348,612.0 | +4.19% |
Devon Energy Corp Stock (DVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.15 | $30.39 | $7.76 | 234,155,331.0 | -15.76% |
| Nov, 2024 | $40.54 | $37.28 | $3.26 | 163,682,046.0 | -1.89% |
| Oct, 2024 | $43.30 | $37.97 | $5.33 | 183,572,028.0 | -1.12% |
| Sep, 2024 | $44.08 | $37.77 | $6.31 | 160,070,587.0 | -12.64% |
| Aug, 2024 | $47.44 | $40.87 | $6.57 | 143,790,281.0 | -4.78% |
| Jul, 2024 | $49.34 | $45.15 | $4.19 | 127,678,920.0 | -0.78% |
| Jun, 2024 | $48.84 | $45.00 | $3.84 | 116,325,676.0 | -3.42% |
| May, 2024 | $52.25 | $46.55 | $5.70 | 138,363,610.0 | -4.10% |
| Apr, 2024 | $55.09 | $50.32 | $4.77 | 148,684,424.0 | +1.99% |
| Mar, 2024 | $50.29 | $44.08 | $6.21 | 157,413,933.0 | +13.89% |
| Feb, 2024 | $44.92 | $40.47 | $4.45 | 157,137,122.0 | +4.85% |
| Jan, 2024 | $47.35 | $40.51 | $6.84 | 179,602,650.0 | -7.24% |
Devon Energy Corp Stock (DVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.94 | $42.95 | $3.99 | 198,753,295.0 | +0.73% |
| Nov, 2023 | $47.93 | $43.45 | $4.48 | 175,420,043.0 | -3.44% |
| Oct, 2023 | $50.84 | $42.59 | $8.24 | 198,262,683.0 | -2.37% |
| Sep, 2023 | $54.47 | $46.11 | $8.36 | 197,106,022.0 | -6.64% |
| Aug, 2023 | $53.94 | $48.45 | $5.49 | 174,515,258.0 | -5.39% |
| Jul, 2023 | $54.22 | $46.70 | $7.52 | 151,269,660.0 | +11.71% |
| Jun, 2023 | $51.41 | $45.98 | $5.43 | 184,796,431.0 | +4.86% |
| May, 2023 | $53.74 | $45.88 | $7.86 | 183,371,370.0 | -13.72% |
| Apr, 2023 | $56.19 | $51.40 | $4.79 | 138,465,888.0 | +5.57% |
| Mar, 2023 | $57.13 | $44.03 | $13.10 | 255,350,230.0 | -6.14% |
| Feb, 2023 | $64.40 | $52.45 | $11.95 | 241,801,773.0 | -14.74% |
| Jan, 2023 | $66.95 | $56.41 | $10.55 | 146,459,158.0 | +2.81% |
1.46%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):