Education
About Us
Working with TipRanks
Follow Us
Devon Energy (DVN)
NYSE:DVN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
46.00
46.91
45.57
46.65
46.65
+0.86%
19,826,029
1.87
Mar 13, 2026
45.52
46.41
45.41
46.25
46.25
+0.65%
11,978,040
1.13
Mar 12, 2026
45.70
46.41
45.26
46.19
45.95
+1.83%
24,014,090
2.31
Mar 11, 2026
44.03
45.42
43.72
45.36
45.12
+3.80%
14,039,820
1.37
Mar 10, 2026
44.48
44.93
43.43
43.70
43.47
-2.50%
16,009,230
1.58
Mar 09, 2026
45.20
46.00
44.18
44.82
44.59
+0.77%
25,647,010
2.61
Mar 06, 2026
44.93
45.47
44.19
44.48
44.25
-0.09%
13,017,270
1.34
Mar 05, 2026
44.16
44.88
44.02
44.52
44.29
+2.37%
18,760,130
1.96
Mar 04, 2026
43.53
43.98
42.70
43.49
43.26
-1.16%
10,755,840
1.13
Mar 03, 2026
45.25
45.47
43.62
44.00
43.77
-2.11%
16,514,660
1.76
Mar 02, 2026
45.56
45.56
43.82
44.95
44.72
+3.26%
16,801,940
1.82
Feb 27, 2026
43.31
43.79
42.70
43.53
43.30
+2.04%
9,521,430
1.03
Feb 26, 2026
42.15
43.32
41.74
42.66
42.44
+0.09%
8,897,189
0.97
Feb 25, 2026
43.45
43.50
42.23
42.62
42.40
-1.53%
6,757,720
0.74
Feb 24, 2026
43.83
43.84
42.72
43.28
43.06
-0.89%
9,065,320
1.00
Feb 23, 2026
44.40
44.96
43.54
43.67
43.44
-1.62%
8,751,069
0.97
Feb 20, 2026
44.34
44.71
43.85
44.39
44.16
-0.60%
14,057,630
1.58
Feb 19, 2026
44.88
46.15
44.33
44.66
44.43
+0.49%
12,672,470
1.43
Feb 18, 2026
44.50
45.32
43.55
44.44
44.21
+0.91%
14,979,160
1.71
Feb 17, 2026
44.98
45.29
43.45
44.04
43.81
-1.39%
9,194,997
1.04
Feb 16, 2026
43.57
44.90
43.57
44.66
44.43
0.00%
0
0.00
Feb 13, 2026
43.57
44.90
43.57
44.66
44.43
+1.59%
7,046,224
0.79
Feb 12, 2026
44.52
44.84
43.00
43.96
43.73
-2.22%
12,134,430
1.37
Feb 11, 2026
44.00
45.02
43.94
44.96
44.73
+3.40%
9,523,985
1.07
Feb 10, 2026
43.45
43.55
42.89
43.48
43.25
0.00%
5,965,007
0.67
Feb 09, 2026
43.66
44.02
43.37
43.48
43.25
-0.75%
7,810,760
0.87
Feb 06, 2026
43.31
44.00
43.09
43.81
43.58
+1.48%
11,221,910
1.26
Feb 05, 2026
42.82
43.40
41.96
43.17
42.95
-0.51%
12,912,700
1.46
Feb 04, 2026
41.93
43.68
41.84
43.39
43.16
+5.55%
21,828,910
2.53
Feb 03, 2026
40.24
41.54
39.50
41.11
40.90
+2.42%
24,035,010
2.83
Feb 02, 2026
39.46
40.77
39.16
40.14
39.93
-0.17%
21,885,330
2.64
Jan 30, 2026
39.61
40.38
39.13
40.21
40.00
+0.68%
11,349,020
1.38
Jan 29, 2026
40.59
41.31
39.83
39.94
39.73
+0.28%
14,530,480
1.79
Jan 28, 2026
39.57
39.99
39.17
39.83
39.62
+0.96%
8,880,584
1.10
Jan 27, 2026
39.10
39.57
38.87
39.45
39.25
+2.12%
6,940,183
0.86
Jan 26, 2026
39.27
39.38
38.11
38.63
38.43
-0.03%
6,015,961
0.75
Jan 23, 2026
38.74
39.19
38.42
38.64
38.44
+1.74%
7,445,827
0.92
Jan 22, 2026
37.71
37.99
36.95
37.98
37.78
+0.61%
8,722,288
1.09
Jan 21, 2026
37.17
38.40
37.10
37.75
37.55
+4.02%
8,628,131
1.09
Jan 20, 2026
36.42
37.08
36.14
36.29
36.10
+0.25%
9,111,680
1.15
Jan 19, 2026
36.20
36.89
35.98
36.20
36.01
0.00%
0
0.00
Jan 16, 2026
36.20
36.89
35.98
36.20
36.01
-0.33%
9,210,288
1.15
Jan 15, 2026
37.26
38.24
35.97
36.32
36.13
-4.22%
22,437,040
2.89
Jan 14, 2026
37.10
38.72
37.03
37.92
37.72
+2.93%
16,721,840
2.19
Jan 13, 2026
36.18
37.27
36.18
36.84
36.65
+3.14%
9,571,335
1.26
Jan 12, 2026
35.81
36.02
35.43
35.72
35.53
-0.11%
6,689,610
0.88
Jan 09, 2026
36.19
36.40
35.66
35.76
35.57
-0.91%
5,678,249
0.75
Jan 08, 2026
34.83
36.55
34.65
36.09
35.90
+4.70%
9,846,396
1.31
Jan 07, 2026
35.84
35.90
34.23
34.47
34.29
-3.96%
13,022,040
1.74
Jan 06, 2026
36.48
36.93
35.76
35.89
35.70
-1.81%
8,595,556
1.15
Rows: