Devon Energy (DVN)
NYSE:DVN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
49.96
50.79
49.60
49.95
49.95
+0.60%
12,451,040
0.92
Apr 06, 2026
49.60
49.88
49.16
49.65
49.65
+0.32%
9,362,227
0.69
Apr 03, 2026
50.30
50.68
48.59
49.49
49.49
0.00%
0
0.00
Apr 02, 2026
50.30
50.68
48.59
49.49
49.49
+1.85%
13,939,690
1.02
Apr 01, 2026
49.10
49.82
47.64
48.59
48.59
-3.44%
18,746,141
1.38
Mar 31, 2026
51.69
52.31
48.94
50.32
50.32
-2.33%
21,718,090
1.64
Mar 30, 2026
52.09
52.71
51.34
51.52
51.52
-1.06%
12,248,080
0.94
Mar 27, 2026
51.63
52.46
51.34
52.07
52.07
+1.40%
14,972,610
1.16
Mar 26, 2026
50.87
51.85
50.68
51.35
51.35
+1.86%
13,761,470
1.08
Mar 25, 2026
49.92
50.58
49.63
50.41
50.41
+0.28%
10,374,720
0.82
Mar 24, 2026
48.97
50.71
48.96
50.27
50.27
+3.67%
20,000,170
1.61
Mar 23, 2026
47.50
49.01
46.80
48.49
48.49
-0.35%
17,102,801
1.41
Mar 20, 2026
48.72
49.67
48.42
48.66
48.66
-0.27%
56,050,059
4.94
Mar 19, 2026
48.38
49.83
48.28
48.79
48.79
+1.31%
28,265,840
2.57
Mar 18, 2026
47.41
48.17
47.08
48.16
48.16
+1.56%
20,983,820
1.92
Mar 17, 2026
47.15
47.50
46.76
47.42
47.42
+1.65%
18,432,510
1.71
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
Rows: