33.23
price down icon0.54%   -0.18
 
loading

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 July 03, 2025, is $33.23.
  • 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 607.02% to $33.23 now.
  • The 52-week high stock price for DVN is $49.34, representing a 48.50% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for DVN is $25.89, indicating a -22.09% 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $33.52 $33.10 $0.425 2,849,157.0 -0.54%
Jul 02, 2025 $33.47 $32.53 $0.93 6,845,096.0 +2.33%
Jul 01, 2025 $32.99 $31.49 $1.50 7,281,073.0 +2.64%
Jun 30, 2025 $32.15 $31.72 $0.43 5,708,797.0 -1.36%
Jun 27, 2025 $32.51 $32.00 $0.51 6,088,554.0 -0.71%
Jun 26, 2025 $32.80 $32.19 $0.61 6,184,715.0 +1.09%
Jun 25, 2025 $32.51 $32.05 $0.4601 6,362,306.0 -0.68%
Jun 24, 2025 $32.85 $32.10 $0.75 8,627,825.0 -1.46%
Jun 23, 2025 $35.00 $32.72 $2.28 15,537,587.0 -4.26%
Jun 20, 2025 $34.38 $33.76 $0.63 14,820,489.0 +0.73%
Jun 18, 2025 $35.42 $33.89 $1.53 11,403,230.0 -1.93%
Jun 17, 2025 $35.48 $34.58 $0.9049 10,034,338.0 +0.26%
Jun 16, 2025 $35.19 $34.27 $0.92 9,247,368.0 -1.40%
Jun 13, 2025 $35.60 $34.65 $0.9499 12,692,956.0 +2.27%
Jun 12, 2025 $34.36 $33.67 $0.69 6,214,720.0 -0.41%
Jun 11, 2025 $34.71 $33.44 $1.27 8,702,054.0 +2.99%
Jun 10, 2025 $33.91 $32.98 $0.925 6,318,516.0 +2.51%
Jun 09, 2025 $33.00 $32.29 $0.71 5,311,507.0 +1.11%
Jun 06, 2025 $32.43 $31.82 $0.61 5,811,081.0 +2.77%
Jun 05, 2025 $31.90 $31.32 $0.579 4,915,537.0 -0.44%
Jun 04, 2025 $32.48 $31.48 $1.00 8,116,081.0 -1.41%

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
Jul, 2025 $33.52 $31.49 $2.04 19,824,483.0 +4.46%
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%

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%
oil_gas_ep TPL
$1,075.97
price up icon 0.38%
oil_gas_ep EXE
$108.74
price down icon 1.45%
oil_gas_ep WDS
$15.78
price down icon 0.32%
oil_gas_ep EQT
$55.31
price down icon 1.48%
$140.90
price down icon 0.75%
oil_gas_ep OXY
$43.80
price down icon 0.30%
Cap:     |  Volume (24h):