DVN
Devon Energy (DVN)
NYSE
$44.65+$0.08 (+0.18%)
Price as of Aug 03, 2026 8:00 PM EDT
  • $52.1B
    Market Cap
  • 44.06%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +9.22%
    Low Price$40.36
    High Price$45.29
  • 3 Months
    -11.52%
    Low Price$40.25
    High Price$50.63
  • 1 Year
    +44.06%
    Low Price$31.15
    High Price$51.70
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
44.10
44.68
43.77
44.57
-1.24%
8,659,917
07/31/2026
44.61
45.15
43.98
45.13
+2.17%
7,902,805
07/30/2026
43.63
44.32
43.33
44.17
-0.65%
11,189,264
07/29/2026
44.03
44.60
43.67
44.46
+4.22%
7,897,235
07/28/2026
43.22
43.67
42.41
42.66
-1.16%
12,464,639
07/27/2026
43.84
44.41
43.05
43.16
-4.17%
10,163,590
07/24/2026
45.22
45.74
44.86
45.04
-0.55%
10,920,026
07/23/2026
45.86
46.21
45.13
45.29
+0.91%
11,951,629
07/22/2026
44.71
45.25
44.66
44.88
+1.77%
7,650,589
07/21/2026
44.16
44.29
43.73
44.10
+0.73%
8,398,620
07/20/2026
43.35
44.31
43.22
43.78
-0.11%
9,740,360
07/17/2026
43.84
44.22
43.21
43.83
+1.86%
10,066,969
07/16/2026
43.13
43.65
42.92
43.03
+0.23%
12,061,345
07/15/2026
43.40
43.58
42.20
42.93
-1.08%
8,595,501
07/14/2026
43.80
44.17
42.72
43.40
-0.75%
8,817,714
07/13/2026
43.12
44.01
43.02
43.73
+3.55%
9,996,551
07/10/2026
42.23
42.51
41.81
42.23
+0.50%
6,862,148
07/09/2026
42.55
43.23
41.84
42.02
-2.98%
8,587,521
07/08/2026
43.25
43.59
42.26
43.31
+2.12%
17,606,286
07/07/2026
40.78
42.76
40.75
42.41
+5.08%
16,695,583
07/06/2026
40.15
40.71
40.05
40.36
-0.27%
18,701,239
07/02/2026
40.75
40.88
40.00
40.47
+0.55%
15,457,670
07/01/2026
41.07
41.78
40.16
40.25
-2.59%
11,792,620
06/30/2026
41.88
42.42
41.27
41.32
-1.60%
19,570,247
06/29/2026
42.18
42.88
41.94
41.99
-0.52%
9,788,394
06/26/2026
42.58
42.93
41.84
42.21
-0.92%
14,975,824
06/25/2026
42.27
43.65
42.16
42.60
-0.33%
12,702,855
06/24/2026
42.20
42.77
41.81
42.74
-1.50%
13,735,450
06/23/2026
42.99
43.55
42.85
43.39
+0.79%
10,131,130
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