Devon Energy Stock Price History
NYSE: DVNEnergyOil & Gas ProductionUSD
48.26-0.66 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DVN price history at a glance
The price history for Devon Energy (DVN) on this page begins on July 22, 1985, when the stock closed at $5.50; it most recently closed at $48.26 on October 5, 2026. The highest price in this record is $127.43, reached on June 30, 2008; the latest close is 62.1% below that peak. Across the 40 complete calendar years in the table, DVN finished higher in 23 and lower in 17. Its best year was 1989 (+184.2%) and its worst was 1987 (-57.5%).
Over roughly 41 years the share price changed +777.5%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, DVN has gained 40.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $127.43
- Date of high
- Jun 30, 2008
- Low since 1985
- $0.875
- Date of low
- Jul 11, 1988
- 52-week high
- $52.71
- 52-week low
- $31.47
- IPO year
- 1985
- Last close
- $48.26
DVN returns
1 week
+1.28%
1 month
-1.47%
3 months
+14.28%
6 months
+0.98%
Year to date
+31.75%
1 year
+40.49%
3 years
-0.27%
5 years
+20.35%
DVN price return, excluding dividends.
DVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.26 | +27.44% |
| 2025 | 37.87 | +11.61% |
| 2024 | 33.93 | -25.10% |
| 2023 | 45.30 | -26.35% |
| 2022 | 61.51 | +39.64% |
| 2021 | 44.05 | +178.62% |
| 2020 | 15.81 | -39.43% |
| 2019 | 26.10 | +6.23% |
| 2018 | 24.57 | -40.65% |
| 2017 | 41.40 | -9.35% |
| 2016 | 45.67 | +42.72% |
| 2015 | 32.00 | -47.51% |
| 2014 | 60.96 | -0.11% |
| 2013 | 61.03 | +11.82% |
| 2012 | 54.58 | -11.97% |
| 2011 | 62.00 | -21.03% |
| 2010 | 78.51 | +6.82% |
| 2009 | 73.50 | +7.31% |
| 2008 | 68.49 | -24.15% |
| 2007 | 90.30 | +34.62% |
| 2006 | 67.08 | +7.26% |
| 2005 | 62.54 | +60.69% |
| 2004 | 38.92 | +35.89% |
| 2003 | 28.64 | +19.83% |
| 2002 | 23.90 | +25.43% |
| 2001 | 19.06 | -37.49% |
| 2000 | 30.49 | +85.46% |
| 1999 | 16.44 | +7.13% |
| 1998 | 15.34 | -20.03% |
| 1997 | 19.19 | +10.43% |
| 1996 | 17.38 | +36.27% |
| 1995 | 12.75 | +39.73% |
| 1994 | 9.13 | -11.52% |
| 1993 | 10.31 | +37.50% |
| 1992 | 7.50 | +66.67% |
| 1991 | 4.50 | -11.11% |
| 1990 | 5.06 | -25.00% |
| 1989 | 6.75 | +184.21% |
| 1988 | 2.38 | +123.53% |
| 1987 | 1.06 | -57.50% |
| 1986 | 2.50 | -36.51% |
| 1985* | 3.94 | -28.41% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
DVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.83 | 49.25 | 48.14 | 48.26 | -1.35% | |
| 49.06 | 49.44 | 48.23 | 48.92 | +2.17% | |
| 48.40 | 48.93 | 47.40 | 47.88 | -0.29% | |
| 47.48 | 48.18 | 47.21 | 48.02 | +0.08% | |
| 47.64 | 48.56 | 46.81 | 47.98 | +0.69% | |
| 46.55 | 47.71 | 45.75 | 47.65 | +1.04% | |
| 46.03 | 47.19 | 45.78 | 47.16 | +2.43% | |
| 46.79 | 46.81 | 45.95 | 46.04 | -1.20% | |
| 45.75 | 46.84 | 45.56 | 46.60 | -0.28% | |
| 47.78 | 48.00 | 46.57 | 46.73 | -0.68% | |
| 47.84 | 48.13 | 47.01 | 47.05 | -3.78% | |
| 48.55 | 49.71 | 48.22 | 48.90 | +1.79% | |
| 47.38 | 48.80 | 47.00 | 48.04 | +2.37% | |
| 46.80 | 47.81 | 46.49 | 46.93 | -1.39% | |
| 47.80 | 48.16 | 47.08 | 47.59 | -2.10% | |
| 48.57 | 49.00 | 48.18 | 48.61 | -0.23% | |
| 48.02 | 48.73 | 47.75 | 48.72 | +0.58% | |
| 50.47 | 50.47 | 48.26 | 48.44 | -5.63% | |
| 50.04 | 51.56 | 49.93 | 51.33 | +3.22% | |
| 51.18 | 51.70 | 49.60 | 49.73 | -1.00% | |
| 49.65 | 50.24 | 49.23 | 50.23 | +0.42% | |
| 50.00 | 50.05 | 48.50 | 50.02 | +2.12% | |
| 49.20 | 49.45 | 48.63 | 48.98 | +1.20% | |
| 48.65 | 49.08 | 48.13 | 48.40 | +0.71% | |
| 48.40 | 48.44 | 47.45 | 48.06 | -1.50% | |
| 49.14 | 49.46 | 48.69 | 48.79 | -0.49% | |
| 48.42 | 49.28 | 48.25 | 49.03 | -0.04% | |
| 49.23 | 49.29 | 48.43 | 49.05 | +1.11% | |
| 48.46 | 49.01 | 47.65 | 48.51 | +2.45% | |
| 47.30 | 47.63 | 46.65 | 47.35 | +0.49% | |
| 46.67 | 47.35 | 46.32 | 47.12 | +0.62% | |
| 46.21 | 47.40 | 46.16 | 46.83 | -0.17% | |
| 47.13 | 47.56 | 46.84 | 46.91 | -2.74% | |
| 48.89 | 49.12 | 47.58 | 48.23 | -1.77% | |
| 49.45 | 49.70 | 48.89 | 49.10 | -0.41% | |
| 49.02 | 49.72 | 48.93 | 49.30 | +2.30% | |
| 48.22 | 48.91 | 47.93 | 48.19 | +0.75% | |
| 48.00 | 48.43 | 47.73 | 47.83 | +0.55% | |
| 46.18 | 47.79 | 46.04 | 47.57 | +3.75% | |
| 44.80 | 45.94 | 44.70 | 45.85 | +3.29% | |
| 44.25 | 44.53 | 43.65 | 44.39 | -1.05% | |
| 44.66 | 45.37 | 44.66 | 44.86 | -1.19% | |
| 45.21 | 45.72 | 45.04 | 45.40 | +0.09% | |
| 43.78 | 45.43 | 43.67 | 45.36 | +5.54% | |
| 42.59 | 43.56 | 42.42 | 42.98 | -0.30% | |
| 42.95 | 43.45 | 42.69 | 43.11 | +2.42% | |
| 43.77 | 43.87 | 42.04 | 42.09 | -4.45% | |
| 43.66 | 44.16 | 43.20 | 44.05 | -1.17% | |
| 44.10 | 44.68 | 43.77 | 44.57 | -1.24% | |
| 44.61 | 45.15 | 43.98 | 45.13 | +2.17% | |
| 43.63 | 44.32 | 43.33 | 44.17 | -0.65% | |
| 44.03 | 44.60 | 43.67 | 44.46 | +4.22% | |
| 43.22 | 43.67 | 42.41 | 42.66 | -1.16% | |
| 43.84 | 44.41 | 43.05 | 43.16 | -4.17% | |
| 45.22 | 45.74 | 44.86 | 45.04 | -0.55% | |
| 45.86 | 46.21 | 45.13 | 45.29 | +0.91% | |
| 44.71 | 45.25 | 44.66 | 44.88 | +1.77% | |
| 44.16 | 44.29 | 43.73 | 44.10 | +0.73% | |
| 43.35 | 44.31 | 43.22 | 43.78 | -0.11% | |
| 43.84 | 44.22 | 43.21 | 43.83 | +1.86% | |
| 43.13 | 43.65 | 42.92 | 43.03 | +0.23% | |
| 43.40 | 43.58 | 42.20 | 42.93 | -1.08% | |
| 43.80 | 44.17 | 42.72 | 43.40 | -0.75% | |
| 43.12 | 44.01 | 43.02 | 43.73 | +3.55% | |
| 42.23 | 42.51 | 41.81 | 42.23 | +0.50% | |
| 42.55 | 43.23 | 41.84 | 42.02 | -2.98% | |
| 43.25 | 43.59 | 42.26 | 43.31 | +2.12% | |
| 40.78 | 42.76 | 40.75 | 42.41 | +5.08% | |
| 40.15 | 40.71 | 40.05 | 40.36 | -0.27% | |
| 40.75 | 40.88 | 40.00 | 40.47 | +0.55% | |
| 41.07 | 41.78 | 40.16 | 40.25 | -2.59% | |
| 41.88 | 42.42 | 41.27 | 41.32 | -1.60% | |
| 42.18 | 42.88 | 41.94 | 41.99 | -0.52% | |
| 42.58 | 42.93 | 41.84 | 42.21 | -0.92% | |
| 42.27 | 43.65 | 42.16 | 42.60 | -0.33% | |
| 42.20 | 42.77 | 41.81 | 42.74 | -1.50% | |
| 42.99 | 43.55 | 42.85 | 43.39 | +0.79% | |
| 42.36 | 43.15 | 41.91 | 43.05 | +2.21% | |
| 42.15 | 42.32 | 41.52 | 42.12 | -1.08% | |
| 42.89 | 43.70 | 42.35 | 42.58 | -0.72% | |
| 42.76 | 43.19 | 42.50 | 42.89 | -1.47% | |
| 42.96 | 44.63 | 42.81 | 43.53 | -3.93% | |
| 44.18 | 45.54 | 44.01 | 45.31 | +1.57% | |
| 47.11 | 47.25 | 44.58 | 44.61 | -4.27% | |
| 44.95 | 47.18 | 44.94 | 46.60 | +5.74% | |
| 44.77 | 44.81 | 43.20 | 44.07 | -2.24% | |
| 44.99 | 45.41 | 44.78 | 45.08 | +1.81% | |
| 45.86 | 46.12 | 44.24 | 44.28 | -3.72% | |
| 45.61 | 46.21 | 45.35 | 45.99 | -0.41% | |
| 46.33 | 46.93 | 45.95 | 46.18 | -0.09% | |
| 46.05 | 46.86 | 45.75 | 46.22 | -0.19% | |
| 45.60 | 47.08 | 45.48 | 46.31 | +4.09% | |
| 44.06 | 44.72 | 43.63 | 44.49 | +0.86% | |
| 44.76 | 44.79 | 43.86 | 44.11 | -0.36% | |
| 44.48 | 44.87 | 43.86 | 44.27 | -1.93% | |
| 46.89 | 47.20 | 45.12 | 45.14 | -4.40% | |
| 47.04 | 47.61 | 46.80 | 47.22 | +0.23% | |
| 48.97 | 49.13 | 46.70 | 47.11 | -2.79% | |
| 49.35 | 50.28 | 48.36 | 48.46 | -2.48% | |
| 50.13 | 50.37 | 49.06 | 49.69 | +0.02% | |
| 49.01 | 50.14 | 48.32 | 49.68 | +0.38% | |
| 47.88 | 49.56 | 47.74 | 49.49 | +4.76% | |
| 46.44 | 47.41 | 46.38 | 47.24 | +0.72% | |
| 46.60 | 47.03 | 45.99 | 46.90 | +0.28% | |
| 46.79 | 47.25 | 46.38 | 46.77 | +0.09% | |
| 46.41 | 46.99 | 46.20 | 46.73 | +2.46% | |
| 46.00 | 46.37 | 45.18 | 45.61 | +0.66% | |
| 45.67 | 45.86 | 44.20 | 45.31 | -2.77% | |
| 47.50 | 48.74 | 46.45 | 46.60 | -8.61% | |
| 51.24 | 51.95 | 50.67 | 50.99 | -0.53% | |
| 50.93 | 51.69 | 50.37 | 51.26 | +1.38% | |
| 51.18 | 51.18 | 49.59 | 50.56 | -1.58% | |
| 50.11 | 51.45 | 49.68 | 51.37 | +0.57% | |
| 50.08 | 51.30 | 49.89 | 51.08 | +3.23% | |
| 49.14 | 49.77 | 48.77 | 49.48 | +2.66% | |
| 48.30 | 48.99 | 47.82 | 48.20 | +0.54% | |
| 47.93 | 48.15 | 47.46 | 47.94 | -0.44% | |
| 47.57 | 48.50 | 47.36 | 48.15 | +2.19% | |
| 46.00 | 47.32 | 45.97 | 47.12 | +3.33% | |
| 44.94 | 45.73 | 44.51 | 45.60 | +1.47% | |
| 44.81 | 45.28 | 44.38 | 44.94 | +1.61% | |
| 43.34 | 44.27 | 41.92 | 44.23 | -3.39% | |
| 45.25 | 46.31 | 45.19 | 45.78 | +1.22% | |
| 45.05 | 45.69 | 44.73 | 45.23 | -0.04% | |
| 46.63 | 46.85 | 44.92 | 45.25 | -4.27% | |
| 48.33 | 48.64 | 46.82 | 47.27 | -1.09% | |
| 47.63 | 48.08 | 46.98 | 47.79 | -0.19% | |
| 48.15 | 49.11 | 47.60 | 47.88 | -0.06% | |
| 46.27 | 48.10 | 45.10 | 47.91 | -4.08% | |
| 49.96 | 50.79 | 49.60 | 49.95 | +0.60% | |
| 49.60 | 49.88 | 49.16 | 49.65 | +0.32% | |
| 50.30 | 50.68 | 48.59 | 49.49 | +1.85% | |
| 49.10 | 49.82 | 47.64 | 48.59 | -3.44% | |
| 51.69 | 52.31 | 48.94 | 50.32 | -2.33% | |
| 52.09 | 52.71 | 51.34 | 51.52 | -1.06% | |
| 51.63 | 52.46 | 51.34 | 52.07 | +1.40% | |
| 50.87 | 51.85 | 50.68 | 51.35 | +1.86% | |
| 49.92 | 50.58 | 49.63 | 50.41 | +0.28% | |
| 48.97 | 50.71 | 48.96 | 50.27 | +3.67% | |
| 47.50 | 49.01 | 46.80 | 48.49 | -0.35% | |
| 48.72 | 49.67 | 48.42 | 48.66 | -0.27% | |
| 48.38 | 49.83 | 48.28 | 48.79 | +1.31% | |
| 47.41 | 48.17 | 47.08 | 48.16 | +1.56% | |
| 47.15 | 47.50 | 46.76 | 47.42 | +1.65% | |
| 46.00 | 46.91 | 45.57 | 46.65 | +0.86% | |
| 45.52 | 46.41 | 45.41 | 46.25 | +0.13% | |
| 45.70 | 46.41 | 45.26 | 46.19 | +1.83% | |
| 44.03 | 45.42 | 43.72 | 45.36 | +3.80% | |
| 44.48 | 44.93 | 43.43 | 43.70 | -2.50% | |
| 45.20 | 46.00 | 44.18 | 44.82 | +0.76% | |
| 44.93 | 45.47 | 44.19 | 44.48 | -0.09% | |
| 44.16 | 44.88 | 44.02 | 44.52 | +2.37% | |
| 43.53 | 43.98 | 42.70 | 43.49 | -1.16% | |
| 45.25 | 45.47 | 43.62 | 44.00 | -2.11% | |
| 45.56 | 45.56 | 43.82 | 44.95 | +3.26% | |
| 43.31 | 43.79 | 42.70 | 43.53 | +2.04% | |
| 42.15 | 43.32 | 41.74 | 42.66 | +0.09% | |
| 43.45 | 43.50 | 42.23 | 42.62 | -1.52% | |
| 43.83 | 43.84 | 42.72 | 43.28 | -0.89% | |
| 44.40 | 44.96 | 43.54 | 43.67 | -1.62% | |
| 44.34 | 44.71 | 43.85 | 44.39 | -0.60% | |
| 44.88 | 46.15 | 44.33 | 44.66 | +0.50% | |
| 44.50 | 45.32 | 43.55 | 44.44 | +0.91% | |
| 44.98 | 45.29 | 43.45 | 44.04 | -1.39% | |
| 43.57 | 44.90 | 43.57 | 44.66 | +1.59% | |
| 44.52 | 44.84 | 43.00 | 43.96 | -2.22% | |
| 44.00 | 45.02 | 43.94 | 44.96 | +3.40% | |
| 43.45 | 43.55 | 42.89 | 43.48 | 0.00% | |
| 43.66 | 44.02 | 43.37 | 43.48 | -0.75% | |
| 43.31 | 44.00 | 43.09 | 43.81 | +1.48% | |
| 42.82 | 43.40 | 41.96 | 43.17 | -0.51% | |
| 41.93 | 43.68 | 41.84 | 43.39 | +5.55% | |
| 40.24 | 41.54 | 39.50 | 41.11 | +2.42% | |
| 39.46 | 40.77 | 39.16 | 40.14 | -0.17% | |
| 39.61 | 40.38 | 39.13 | 40.21 | +0.68% | |
| 40.59 | 41.31 | 39.83 | 39.94 | +0.28% | |
| 39.57 | 39.99 | 39.17 | 39.83 | +0.96% | |
| 39.10 | 39.57 | 38.87 | 39.45 | +2.12% | |
| 39.27 | 39.38 | 38.11 | 38.63 | -0.03% | |
| 38.74 | 39.19 | 38.42 | 38.64 | +1.74% | |
| 37.71 | 37.99 | 36.95 | 37.98 | +0.61% | |
| 37.17 | 38.40 | 37.10 | 37.75 | +4.02% | |
| 36.42 | 37.08 | 36.14 | 36.29 | +0.25% | |
| 36.20 | 36.89 | 35.98 | 36.20 | -0.33% | |
| 37.26 | 38.24 | 35.97 | 36.32 | -4.22% | |
| 37.10 | 38.72 | 37.03 | 37.92 | +2.93% | |
| 36.18 | 37.27 | 36.18 | 36.84 | +3.14% | |
| 35.81 | 36.02 | 35.43 | 35.72 | -0.11% | |
| 36.19 | 36.40 | 35.66 | 35.76 | -0.91% | |
| 34.83 | 36.55 | 34.65 | 36.09 | +4.70% | |
| 35.84 | 35.90 | 34.23 | 34.47 | -3.96% | |
| 36.48 | 36.93 | 35.76 | 35.89 | -1.81% | |
| 37.79 | 38.08 | 35.45 | 36.55 | -3.49% | |
| 36.68 | 38.19 | 36.49 | 37.87 | +3.39% | |
| 36.86 | 36.94 | 36.46 | 36.63 | -0.52% | |
| 36.49 | 36.92 | 36.41 | 36.82 | +1.77% | |
| 36.03 | 36.45 | 35.95 | 36.18 | +1.43% | |
| 36.17 | 36.25 | 35.41 | 35.67 | -1.46% | |
| 36.21 | 36.36 | 36.02 | 36.20 | -0.39% | |
| 36.58 | 36.63 | 36.12 | 36.34 | -0.25% | |
| 36.36 | 36.88 | 36.24 | 36.43 | +1.65% | |
| 35.78 | 36.40 | 35.78 | 35.84 | +0.34% | |
| 36.99 | 37.00 | 35.71 | 35.72 | -3.33% | |
| 35.70 | 37.04 | 35.61 | 36.95 | +5.30% | |
| 35.72 | 35.85 | 34.91 | 35.09 | -2.99% | |
| 37.21 | 37.26 | 36.04 | 36.17 | -3.60% | |
| 38.14 | 38.29 | 37.45 | 37.52 | -0.05% | |
| 37.95 | 38.16 | 37.32 | 37.54 | -2.27% | |
| 37.40 | 38.48 | 37.07 | 38.41 | +2.70% | |
| 37.32 | 37.81 | 37.14 | 37.40 | -0.45% | |
| 37.66 | 38.18 | 37.13 | 37.57 | +0.27% | |
| 37.58 | 38.27 | 37.44 | 37.47 | -0.64% | |
| 37.74 | 38.00 | 37.56 | 37.71 | +0.05% | |
| 37.58 | 38.01 | 37.52 | 37.69 | +1.15% | |
| 37.90 | 37.90 | 37.03 | 37.26 | -1.58% | |
| 36.99 | 38.12 | 36.97 | 37.86 | +2.16% | |
| 36.48 | 37.37 | 36.37 | 37.06 | +1.81% | |
| 35.85 | 36.72 | 35.78 | 36.40 | +1.62% | |
| 35.63 | 35.89 | 35.35 | 35.82 | -0.31% | |
| 35.52 | 36.13 | 35.16 | 35.93 | +0.79% | |
| 35.07 | 35.99 | 34.79 | 35.65 | +1.39% | |
| 35.65 | 36.88 | 34.98 | 35.16 | -0.34% | |
| 35.00 | 35.39 | 34.71 | 35.28 | -1.64% | |
| 34.75 | 36.19 | 34.59 | 35.87 | +2.28% | |
| 35.85 | 35.89 | 34.85 | 35.07 | -2.15% | |
| 35.19 | 35.89 | 34.48 | 35.84 | +2.28% | |
| 35.37 | 35.68 | 34.67 | 35.04 | -0.51% | |
| 35.10 | 35.53 | 34.78 | 35.22 | +0.17% | |
| 34.11 | 35.58 | 34.11 | 35.16 | +3.66% | |
| 34.02 | 34.20 | 33.34 | 33.92 | +0.65% | |
| 32.81 | 33.73 | 32.49 | 33.70 | +3.92% | |
| 33.32 | 33.59 | 32.06 | 32.43 | +0.28% | |
| 32.50 | 33.12 | 32.29 | 32.34 | -0.65% | |
| 32.35 | 32.65 | 31.91 | 32.55 | -0.82% | |
| 32.45 | 32.83 | 31.93 | 32.82 | +1.02% | |
| 32.12 | 32.59 | 31.94 | 32.49 | +1.50% | |
| 31.91 | 32.49 | 31.65 | 32.01 | -0.12% | |
| 32.18 | 32.52 | 31.95 | 32.05 | +0.12% | |
| 32.73 | 32.78 | 32.00 | 32.01 | -2.79% | |
| 33.03 | 33.39 | 32.79 | 32.93 | -0.12% | |
| 33.60 | 33.65 | 32.89 | 32.97 | -1.41% | |
| 33.43 | 33.83 | 33.20 | 33.44 | +3.18% | |
| 32.46 | 32.77 | 32.00 | 32.41 | +1.09% | |
| 31.90 | 32.25 | 31.47 | 32.06 | +0.41% | |
| 31.77 | 32.28 | 31.60 | 31.93 | +0.60% | |
| 32.05 | 32.24 | 31.56 | 31.74 | -0.91% | |
| 32.65 | 32.84 | 31.64 | 32.03 | -1.78% | |
| 33.06 | 33.25 | 32.28 | 32.61 | -0.31% | |
| 32.42 | 33.12 | 32.26 | 32.71 | -1.51% | |
| 32.95 | 33.25 | 32.55 | 33.21 | +2.18% | |
| 33.90 | 34.03 | 32.49 | 32.50 | -5.39% | |
| 35.25 | 35.75 | 34.29 | 34.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DVN chart for longer ranges.