NYSE : DVN
Devon Energy Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 52.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 59.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Devon Energy Corporation (DVN) closed at 48.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.97 | 51.46 | 48.5 | 48.63 | 11,369,678 | -6.75% |
| 2026-10-30 | 51.8 | 52.28 | 51.455 | 52.15 | 9,453,824 | +1.92% |
| 2026-10-29 | 51.39 | 51.53 | 50.37 | 51.17 | 7,391,430 | -0.20% |
| 2026-10-28 | 51.59 | 52.01 | 51.2 | 51.27 | 8,276,038 | +0.08% |
| 2026-10-27 | 51.4 | 51.7 | 50.54 | 51.23 | 7,859,773 | -0.79% |
| 2026-10-26 | 51.39 | 51.97 | 50.94 | 51.64 | 8,414,051 | +0.49% |
| 2026-10-23 | 49.6 | 51.69 | 49.25 | 51.39 | 13,280,520 | +4.49% |
| 2026-10-22 | 50.42 | 50.51 | 48.4 | 49.18 | 9,477,415 | -1.38% |
| 2026-10-21 | 50 | 50.435 | 49.18 | 49.87 | 10,505,321 | -1.01% |
| 2026-10-20 | 51.5 | 51.678 | 49.54 | 50.38 | 8,847,821 | -1.06% |
| 2026-10-19 | 50.65 | 50.975 | 50.145 | 50.92 | 6,783,530 | +0.37% |
| 2026-10-16 | 49.5 | 50.755 | 49.425 | 50.73 | 9,005,013 | +3.03% |
| 2026-10-15 | 50.06 | 50.06 | 48.775 | 49.24 | 8,389,315 | -1.36% |
| 2026-10-14 | 50.76 | 50.76 | 49.83 | 49.92 | 8,886,136 | -0.58% |
| 2026-10-13 | 49.23 | 50.295 | 49.1 | 50.21 | 9,881,706 | +2.55% |
| 2026-10-12 | 48.85 | 49.355 | 48.725 | 48.96 | 5,360,835 | +1.45% |
| 2026-10-09 | 48.83 | 49.25 | 48.13 | 48.26 | 6,335,132 | -1.35% |
| 2026-10-08 | 49.06 | 49.436 | 48.225 | 48.92 | 11,507,166 | +2.17% |
| 2026-10-07 | 48.4 | 48.934 | 47.4 | 47.88 | 5,525,123 | -0.29% |
| 2026-10-06 | 47.475 | 48.175 | 47.21 | 48.02 | 7,160,949 | +0.08% |
| 2026-10-05 | 47.64 | 48.555 | 46.81 | 47.98 | 9,656,226 | +0.69% |
| 2026-10-02 | 46.55 | 47.71 | 45.75 | 47.65 | 7,807,205 | +1.04% |
| 2026-10-01 | 46.03 | 47.185 | 45.78 | 47.16 | 7,537,539 | +2.43% |
| 2026-09-30 | 46.79 | 46.81 | 45.95 | 46.04 | 8,210,649 | -1.20% |
| 2026-09-29 | 45.75 | 46.84 | 45.56 | 46.6 | 7,087,926 | -0.28% |
| 2026-09-28 | 47.775 | 48 | 46.565 | 46.73 | 9,289,851 | -0.68% |
| 2026-09-25 | 47.84 | 48.13 | 47.01 | 47.05 | 10,606,646 | -3.78% |
| 2026-09-24 | 48.55 | 49.71 | 48.215 | 48.9 | 17,327,156 | +1.79% |
| 2026-09-23 | 47.38 | 48.8 | 47 | 48.04 | 14,616,347 | +2.37% |
| 2026-09-22 | 46.8 | 47.81 | 46.49 | 46.93 | 8,992,243 | -1.39% |
| 2026-09-21 | 47.8 | 48.16 | 47.08 | 47.59 | 10,869,905 | -2.10% |
| 2026-09-18 | 48.57 | 49 | 48.175 | 48.61 | 36,729,328 | -0.23% |
| 2026-09-17 | 48.02 | 48.73 | 47.75 | 48.72 | 10,513,147 | +0.58% |
| 2026-09-16 | 50.47 | 50.47 | 48.255 | 48.44 | 14,622,699 | -5.63% |
| 2026-09-15 | 50.04 | 51.557 | 49.93 | 51.33 | 10,720,753 | +3.89% |
| 2026-09-14 | 51.182 | 51.7 | 49.6 | 49.73 | 14,523,544 | -1.00% |
| 2026-09-11 | 49.65 | 50.24 | 49.23 | 50.23 | 10,410,316 | +0.42% |
| 2026-09-10 | 50 | 50.045 | 48.5 | 50.02 | 16,676,777 | +2.12% |
| 2026-09-09 | 49.2 | 49.455 | 48.625 | 48.98 | 9,448,458 | +1.20% |
| 2026-09-08 | 48.65 | 49.08 | 48.125 | 48.4 | 10,775,420 | +0.71% |
| 2026-09-04 | 48.4 | 48.44 | 47.45 | 48.06 | 8,853,182 | -1.50% |
| 2026-09-03 | 49.14 | 49.46 | 48.685 | 48.79 | 11,103,618 | -0.49% |
| 2026-09-02 | 48.42 | 49.275 | 48.25 | 49.03 | 8,496,804 | -0.04% |
| 2026-09-01 | 49.23 | 49.285 | 48.425 | 49.05 | 10,285,206 | +1.11% |
| 2026-08-31 | 48.46 | 49.01 | 47.65 | 48.51 | 12,619,076 | +2.45% |
| 2026-08-28 | 47.3 | 47.63 | 46.65 | 47.35 | 8,785,294 | +0.49% |
| 2026-08-27 | 46.67 | 47.35 | 46.315 | 47.12 | 6,445,487 | +0.62% |
| 2026-08-26 | 46.21 | 47.4 | 46.16 | 46.83 | 6,341,161 | -0.17% |
| 2026-08-25 | 47.13 | 47.555 | 46.84 | 46.91 | 7,308,167 | -2.74% |
| 2026-08-24 | 48.89 | 49.12 | 47.58 | 48.23 | 7,622,258 | -1.77% |
| 2026-08-21 | 49.445 | 49.7 | 48.89 | 49.1 | 9,008,493 | -0.41% |
| 2026-08-20 | 49.025 | 49.72 | 48.93 | 49.3 | 10,357,912 | +2.30% |
| 2026-08-19 | 48.22 | 48.905 | 47.925 | 48.19 | 15,097,456 | +0.75% |
| 2026-08-18 | 48 | 48.43 | 47.73 | 47.83 | 17,760,995 | +0.55% |
| 2026-08-17 | 46.175 | 47.79 | 46.04 | 47.57 | 14,835,270 | +3.75% |
| 2026-08-14 | 44.8 | 45.935 | 44.7 | 45.85 | 8,917,969 | +3.29% |
| 2026-08-13 | 44.25 | 44.525 | 43.65 | 44.39 | 9,046,715 | -1.05% |
| 2026-08-12 | 44.66 | 45.365 | 44.66 | 44.86 | 8,309,729 | -1.19% |
| 2026-08-11 | 45.21 | 45.715 | 45.04 | 45.4 | 7,414,708 | +0.09% |
| 2026-08-10 | 43.78 | 45.425 | 43.67 | 45.36 | 12,870,542 | +5.54% |
| 2026-08-07 | 42.59 | 43.56 | 42.415 | 42.98 | 11,842,985 | -0.30% |
| 2026-08-06 | 42.95 | 43.445 | 42.69 | 43.11 | 10,972,521 | +2.42% |
| 2026-08-05 | 43.77 | 43.865 | 42.04 | 42.09 | 15,323,061 | -4.45% |
| 2026-08-04 | 43.66 | 44.16 | 43.2 | 44.05 | 9,813,391 | -1.17% |
| 2026-08-03 | 44.1 | 44.68 | 43.774 | 44.57 | 8,659,960 | -1.24% |
| 2026-07-31 | 44.61 | 45.149 | 43.982 | 45.13 | 7,902,404 | +2.17% |
| 2026-07-30 | 43.63 | 44.32 | 43.33 | 44.17 | 11,189,263 | -0.65% |
| 2026-07-29 | 44.025 | 44.595 | 43.67 | 44.46 | 7,896,495 | +4.22% |
| 2026-07-28 | 43.22 | 43.665 | 42.411 | 42.66 | 12,510,939 | -1.16% |
| 2026-07-27 | 43.84 | 44.41 | 43.05 | 43.16 | 10,163,609 | -4.17% |
| 2026-07-24 | 45.22 | 45.735 | 44.86 | 45.04 | 10,920,025 | -0.55% |
| 2026-07-23 | 45.86 | 46.205 | 45.125 | 45.29 | 11,955,362 | +0.91% |
| 2026-07-22 | 44.71 | 45.25 | 44.655 | 44.88 | 7,650,588 | +1.77% |
| 2026-07-21 | 44.155 | 44.285 | 43.73 | 44.1 | 8,398,619 | +0.73% |
| 2026-07-20 | 43.35 | 44.305 | 43.22 | 43.78 | 9,740,388 | -0.11% |
| 2026-07-17 | 43.84 | 44.22 | 43.21 | 43.83 | 10,066,968 | +1.86% |
| 2026-07-16 | 43.13 | 43.65 | 42.915 | 43.03 | 12,061,450 | +0.23% |
| 2026-07-15 | 43.4 | 43.58 | 42.2 | 42.93 | 8,595,501 | -1.08% |
| 2026-07-14 | 43.8 | 44.166 | 42.715 | 43.4 | 8,817,714 | -0.75% |
| 2026-07-13 | 43.12 | 44.01 | 43.02 | 43.73 | 9,996,650 | +3.55% |
| 2026-07-10 | 42.23 | 42.51 | 41.805 | 42.23 | 6,862,148 | +0.50% |
| 2026-07-09 | 42.55 | 43.23 | 41.835 | 42.02 | 8,585,487 | -2.98% |
| 2026-07-08 | 43.245 | 43.59 | 42.26 | 43.31 | 17,606,285 | +2.12% |
| 2026-07-07 | 40.78 | 42.76 | 40.745 | 42.41 | 16,695,582 | +5.08% |
| 2026-07-06 | 40.15 | 40.71 | 40.05 | 40.36 | 18,701,238 | -0.27% |
| 2026-07-02 | 40.75 | 40.88 | 39.995 | 40.47 | 15,457,670 | +0.55% |
| 2026-07-01 | 41.07 | 41.78 | 40.16 | 40.25 | 11,792,620 | -2.59% |
| 2026-06-30 | 41.88 | 42.42 | 41.265 | 41.32 | 19,570,245 | -1.60% |
| 2026-06-29 | 42.18 | 42.88 | 41.94 | 41.99 | 9,788,396 | -0.52% |
| 2026-06-26 | 42.58 | 42.925 | 41.84 | 42.21 | 14,975,824 | -0.92% |
| 2026-06-25 | 42.27 | 43.65 | 42.16 | 42.6 | 12,702,855 | -0.33% |
| 2026-06-24 | 42.2 | 42.77 | 41.81 | 42.74 | 13,735,450 | -1.50% |
| 2026-06-23 | 42.99 | 43.55 | 42.85 | 43.39 | 10,131,130 | +0.79% |
| 2026-06-22 | 42.355 | 43.15 | 41.905 | 43.05 | 15,174,590 | +2.21% |
| 2026-06-18 | 42.15 | 42.32 | 41.52 | 42.12 | 37,586,360 | -1.08% |
| 2026-06-17 | 42.89 | 43.7 | 42.345 | 42.58 | 18,710,174 | -0.72% |
| 2026-06-16 | 42.76 | 43.19 | 42.5 | 42.89 | 12,629,865 | -1.47% |
| 2026-06-15 | 42.96 | 44.63 | 42.81 | 43.53 | 17,051,158 | -3.25% |
| 2026-06-12 | 44.18 | 45.535 | 44.01 | 45.31 | 14,816,462 | +1.57% |
| 2026-06-11 | 47.11 | 47.25 | 44.575 | 44.61 | 15,188,861 | -4.27% |
| 2026-06-10 | 44.95 | 47.175 | 44.94 | 46.6 | 20,352,134 | +5.74% |
| 2026-06-09 | 44.77 | 44.81 | 43.2 | 44.07 | 16,458,393 | -2.24% |
| 2026-06-08 | 44.99 | 45.41 | 44.78 | 45.08 | 12,378,835 | +1.81% |
| 2026-06-05 | 45.855 | 46.12 | 44.24 | 44.28 | 11,095,751 | -3.72% |
| 2026-06-04 | 45.61 | 46.21 | 45.35 | 45.99 | 13,107,370 | -0.41% |
| 2026-06-03 | 46.33 | 46.925 | 45.948 | 46.18 | 11,288,580 | -0.09% |
| 2026-06-02 | 46.05 | 46.86 | 45.75 | 46.22 | 11,827,828 | -0.19% |
| 2026-06-01 | 45.595 | 47.08 | 45.48 | 46.31 | 18,765,049 | +4.09% |
| 2026-05-29 | 44.06 | 44.72 | 43.63 | 44.49 | 21,807,301 | +0.86% |
| 2026-05-28 | 44.755 | 44.79 | 43.86 | 44.11 | 10,267,440 | -0.36% |
| 2026-05-27 | 44.48 | 44.87 | 43.86 | 44.27 | 12,942,912 | -1.93% |
| 2026-05-26 | 46.89 | 47.2 | 45.12 | 45.14 | 13,228,190 | -4.40% |
| 2026-05-22 | 47.04 | 47.605 | 46.8 | 47.22 | 9,123,319 | +0.23% |
| 2026-05-21 | 48.97 | 49.13 | 46.695 | 47.11 | 17,921,241 | -2.79% |
| 2026-05-20 | 49.35 | 50.28 | 48.36 | 48.46 | 12,715,929 | -2.48% |
| 2026-05-19 | 50.13 | 50.37 | 49.06 | 49.69 | 12,242,164 | +0.02% |
| 2026-05-18 | 49.01 | 50.14 | 48.32 | 49.68 | 15,396,126 | +0.38% |
| 2026-05-15 | 47.88 | 49.56 | 47.74 | 49.49 | 16,485,721 | +4.76% |
| 2026-05-14 | 46.44 | 47.405 | 46.381 | 47.24 | 10,112,861 | +0.72% |
| 2026-05-13 | 46.6 | 47.03 | 45.99 | 46.9 | 14,414,368 | +0.28% |