DVN
Devon Energy (DVN)
NYSE
$43.32+$0.27 (+0.63%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $49.7B
    Market Cap
  • 34.54%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -8.18%
    Low Price$42.12
    High Price$46.60
  • 3 Months
    -10.90%
    Low Price$42.12
    High Price$52.07
  • 1 Year
    +34.54%
    Low Price$31.74
    High Price$52.07
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
42.36
43.15
41.91
43.05
+2.21%
15,174,590
06/18/2026
42.15
42.32
41.52
42.12
-1.08%
37,586,361
06/17/2026
42.89
43.70
42.35
42.58
-0.72%
18,709,994
06/16/2026
42.76
43.19
42.50
42.89
-1.47%
12,629,851
06/15/2026
42.96
44.63
42.81
43.53
-3.25%
17,595,713
06/15/2026
$0.32 Dividend
06/12/2026
43.87
45.21
43.70
44.99
+1.57%
14,816,461
06/11/2026
46.78
46.92
44.26
44.29
-4.27%
15,188,822
06/10/2026
44.63
46.84
44.62
46.27
+5.74%
20,364,134
06/09/2026
44.45
44.49
42.89
43.76
-2.24%
16,458,394
06/08/2026
44.67
45.09
44.46
44.76
+1.81%
12,426,624
06/05/2026
45.53
45.79
43.93
43.97
-3.72%
11,095,751
06/04/2026
45.29
45.88
45.03
45.67
-0.41%
13,141,380
06/03/2026
46.00
46.59
45.62
45.85
-0.09%
11,282,621
06/02/2026
45.72
46.53
45.43
45.89
-0.19%
11,835,391
06/01/2026
45.27
46.75
45.16
45.98
+4.09%
18,764,895
05/29/2026
43.75
44.40
43.32
44.18
+0.86%
21,807,302
05/28/2026
44.44
44.47
43.55
43.80
-0.36%
10,267,410
05/27/2026
44.17
44.55
43.55
43.96
-1.93%
12,942,813
05/26/2026
46.56
46.87
44.80
44.82
-4.40%
13,228,191
05/22/2026
46.71
47.27
46.47
46.89
+0.23%
9,122,691
05/21/2026
48.62
48.78
46.37
46.78
-2.79%
17,920,859
05/20/2026
49.00
49.92
48.02
48.12
-2.48%
12,798,430
05/19/2026
49.78
50.01
48.71
49.34
+0.02%
12,242,164
05/18/2026
48.66
49.79
47.98
49.33
+0.38%
15,405,211
05/15/2026
47.54
49.21
47.40
49.14
+4.76%
16,485,835
05/14/2026
46.11
47.07
46.05
46.91
+0.72%
10,112,862
05/13/2026
46.27
46.70
45.67
46.57
+0.28%
14,414,368
05/12/2026
46.46
46.91
46.05
46.44
+0.09%
14,734,160
05/11/2026
46.08
46.66
45.87
46.40
+2.46%
16,317,133
05/08/2026
45.68
46.04
44.86
45.29
+0.66%
15,147,820
05/07/2026
45.35
45.53
43.89
44.99
-2.77%
26,624,593
05/06/2026
47.16
48.40
46.12
46.27
-8.61%
41,051,280
05/05/2026
50.88
51.58
50.31
50.63
-0.53%
14,916,606
05/05/2026
$1.04 Earnings
05/04/2026
50.57
51.32
50.01
50.90
+1.38%
11,095,714
05/01/2026
50.82
50.82
49.24
50.20
-1.58%
9,504,621
04/30/2026
49.76
51.08
49.33
51.01
+0.57%
9,691,693
04/29/2026
49.72
50.94
49.54
50.72
+3.23%
18,542,763
04/28/2026
48.79
49.41
48.43
49.13
+2.66%
13,961,874
04/27/2026
47.96
48.64
47.48
47.86
+0.54%
8,762,451
04/24/2026
47.59
47.81
47.12
47.60
-0.44%
10,876,978
04/23/2026
47.23
48.16
47.03
47.81
+2.19%
11,194,709
04/22/2026
45.68
46.98
45.64
46.79
+3.33%
12,758,087
04/21/2026
44.62
45.40
44.20
45.28
+1.47%
11,073,848
04/20/2026
44.49
44.96
44.07
44.62
+1.61%
10,195,939
04/17/2026
43.03
43.95
41.62
43.92
-3.39%
22,821,023
04/16/2026
44.93
45.98
44.87
45.46
+1.22%
7,603,960
04/15/2026
44.73
45.37
44.41
44.91
-0.04%
7,743,728
04/14/2026
46.30
46.52
44.60
44.93
-4.27%
12,501,440
04/13/2026
47.99
48.30
46.49
46.94
-1.09%
10,285,214
04/10/2026
47.29
47.74
46.65
47.45
-0.19%
10,332,099
04/09/2026
47.81
48.76
47.26
47.54
-0.06%
13,745,068
04/08/2026
45.94
47.76
44.78
47.57
-4.08%
18,024,961
04/07/2026
49.60
50.43
49.25
49.60
+0.60%
12,451,035
04/06/2026
49.25
49.53
48.81
49.30
+0.32%
9,362,227
04/02/2026
49.94
50.32
48.25
49.14
+1.85%
13,939,691
04/01/2026
48.75
49.47
47.30
48.25
-3.44%
18,746,142
03/31/2026
51.32
51.94
48.59
49.96
-2.33%
21,718,093
03/30/2026
51.72
52.34
50.97
51.16
-1.06%
12,248,076
03/27/2026
51.27
52.08
50.98
51.70
+1.40%
14,984,178
03/26/2026
50.51
51.48
50.32
50.99
+1.86%
13,772,420
03/25/2026
49.57
50.22
49.28
50.05
+0.28%
10,384,448
03/24/2026
48.62
50.35
48.61
49.91
+3.67%
20,009,808
03/23/2026
47.16
48.66
46.47
48.15
-0.35%
17,112,640
03/20/2026
48.38
49.32
48.08
48.32
-0.27%
56,064,259
03/19/2026
48.03
49.48
47.94
48.45
+1.31%
28,297,069
03/18/2026
47.08
47.83
46.75
47.82
+1.56%
21,007,901
03/17/2026
46.82
47.16
46.43
47.09
+1.65%
18,441,695
03/16/2026
45.68
46.57
45.25
46.32
+0.86%
19,839,741
03/13/2026
45.20
46.08
45.09
45.92
+0.65%
11,978,044
03/13/2026
$0.24 Dividend
03/12/2026
45.14
45.84
44.71
45.63
+1.83%
24,014,090
03/11/2026
43.49
44.86
43.19
44.81
+3.80%
14,039,815
03/10/2026
43.94
44.38
42.90
43.17
-2.50%
16,009,226
03/09/2026
44.65
45.44
43.64
44.27
+0.76%
25,647,012
03/06/2026
44.38
44.91
43.64
43.94
-0.09%
13,017,270
03/05/2026
43.62
44.33
43.48
43.98
+2.37%
18,760,125
03/04/2026
43.00
43.44
42.18
42.96
-1.16%
10,755,844
03/03/2026
44.70
44.91
43.08
43.46
-2.11%
16,514,659
03/02/2026
45.00
45.00
43.28
44.40
+3.26%
16,801,940
02/27/2026
42.78
43.25
42.18
43.00
+2.04%
9,521,430
02/26/2026
41.63
42.79
41.23
42.14
+0.09%
8,897,189
02/25/2026
42.92
42.96
41.71
42.10
-1.52%
6,757,720
02/24/2026
43.29
43.30
42.19
42.75
-0.89%
9,065,320
02/23/2026
43.86
44.41
43.01
43.14
-1.62%
8,751,069
02/20/2026
43.80
44.16
43.31
43.85
-0.60%
14,057,628
02/19/2026
44.33
45.59
43.78
44.11
+0.50%
12,672,474
02/18/2026
43.96
44.77
43.02
43.90
+0.91%
14,979,161
02/17/2026
44.43
44.74
42.92
43.50
-1.39%
9,194,997
02/17/2026
$0.82 Earnings
02/13/2026
43.04
44.35
43.04
44.11
+1.59%
7,046,224
02/12/2026
43.98
44.29
42.47
43.42
-2.22%
12,134,428
02/11/2026
43.46
44.47
43.40
44.41
+3.40%
9,523,985
02/10/2026
42.92
43.02
42.37
42.95
0.00%
5,965,007
02/09/2026
43.13
43.48
42.84
42.95
-0.75%
7,810,760
02/06/2026
42.78
43.46
42.56
43.27
+1.48%
11,221,912
02/05/2026
42.30
42.87
41.44
42.64
-0.51%
12,912,703
02/04/2026
41.42
43.15
41.33
42.86
+5.55%
21,828,905
02/03/2026
39.75
41.03
39.02
40.61
+2.42%
24,035,011