Get the Stockscreener App
50.99
0.53%
-0.27
After Hours:
50.01
-0.98
-1.92%
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 May 05, 2026, is $50.99.
- 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 984.89% to $50.99 now.
- The 52-week high stock price for DVN is $52.71, representing a 3.37% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for DVN is $29.70, indicating a -41.75% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Devon Energy Corp (DVN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $51.95 | $50.67 | $1.28 | 14,847,174.0 | -0.53% |
| May 04, 2026 | $51.69 | $50.37 | $1.32 | 11,088,624.0 | +1.38% |
| May 01, 2026 | $51.18 | $49.59 | $1.59 | 9,460,345.0 | -1.58% |
| Apr 30, 2026 | $51.45 | $49.68 | $1.77 | 9,579,587.0 | +0.57% |
| Apr 29, 2026 | $51.30 | $49.89 | $1.41 | 18,532,850.0 | +3.23% |
| Apr 28, 2026 | $49.77 | $48.77 | $0.995 | 12,574,977.0 | +2.66% |
| Apr 27, 2026 | $48.98 | $47.81 | $1.17 | 8,755,752.0 | +0.54% |
| Apr 24, 2026 | $48.15 | $47.45 | $0.695 | 10,828,075.0 | -0.44% |
| Apr 23, 2026 | $48.50 | $47.36 | $1.14 | 11,197,785.0 | +2.19% |
| Apr 22, 2026 | $47.31 | $45.97 | $1.35 | 12,723,388.0 | +3.33% |
| Apr 21, 2026 | $45.73 | $44.51 | $1.22 | 11,066,319.0 | +1.47% |
| Apr 20, 2026 | $45.27 | $44.38 | $0.895 | 10,166,369.0 | +1.61% |
| Apr 17, 2026 | $44.27 | $41.92 | $2.34 | 22,807,821.0 | -3.39% |
| Apr 16, 2026 | $46.31 | $45.19 | $1.12 | 7,591,613.0 | +1.22% |
| Apr 15, 2026 | $45.69 | $44.73 | $0.96 | 7,705,148.0 | -0.04% |
| Apr 14, 2026 | $46.85 | $44.92 | $1.93 | 12,122,420.0 | -4.27% |
| Apr 13, 2026 | $48.64 | $46.82 | $1.82 | 9,903,901.0 | -1.09% |
| Apr 10, 2026 | $48.08 | $46.98 | $1.10 | 10,310,997.0 | -0.19% |
| Apr 09, 2026 | $49.10 | $47.60 | $1.50 | 13,025,187.0 | -0.06% |
| Apr 08, 2026 | $48.10 | $45.10 | $3.00 | 17,330,448.0 | -4.08% |
| Apr 07, 2026 | $50.79 | $49.60 | $1.19 | 11,633,137.0 | +0.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $51.95 | $49.59 | $2.36 | 50,243,317.0 | -0.74% |
| Apr, 2026 | $51.45 | $41.92 | $9.52 | 259,063,486.0 | +2.09% |
| Mar, 2026 | $52.71 | $42.70 | $10.01 | 420,039,563.0 | +15.60% |
| Feb, 2026 | $46.15 | $39.16 | $6.99 | 225,679,270.0 | +8.26% |
| Jan, 2026 | $41.31 | $34.23 | $7.08 | 202,926,348.0 | +9.77% |
Devon Energy Corp Stock (DVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.48 | $34.91 | $3.57 | 159,673,587.0 | -0.65% |
| Nov, 2025 | $37.37 | $31.91 | $5.46 | 164,295,829.0 | +14.07% |
| Oct, 2025 | $35.75 | $31.47 | $4.28 | 158,534,431.0 | -7.33% |
| Sep, 2025 | $37.26 | $33.58 | $3.68 | 154,984,860.0 | -2.88% |
| Aug, 2025 | $36.28 | $31.65 | $4.63 | 158,485,525.0 | +8.67% |
| Jul, 2025 | $35.19 | $31.45 | $3.74 | 154,458,921.0 | +4.43% |
| Jun, 2025 | $35.60 | $30.75 | $4.85 | 169,017,295.0 | +5.12% |
| 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% |
0.55%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):