DVN
Devon Energy (DVN)
NYSE
$46.42+$0.19 (+0.41%)
Price as of Nov 13, 2026 1:02 PM EST
  • $52.7B
    Market Cap
  • 35.30%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -5.58%
    Low Price$42.21
    High Price$52.15
  • 3 Months
    +3.72%
    Low Price$42.21
    High Price$52.15
  • 1 Year
    +35.30%
    Low Price$33.83
    High Price$52.15
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
45.22
46.51
44.90
46.23
+2.85%
9,951,555
11/11/2026
43.96
44.98
43.51
44.95
+3.55%
11,731,812
11/10/2026
41.81
43.72
41.49
43.41
+2.38%
10,993,064
11/09/2026
41.52
42.53
41.29
42.40
+0.45%
15,720,808
11/06/2026
41.00
43.18
40.60
42.21
-1.56%
19,218,109
11/05/2026
44.74
45.12
42.80
42.88
-2.81%
14,102,743
11/05/2026
$1.42 Earnings
11/04/2026
46.80
46.93
44.08
44.12
-7.35%
18,856,365
11/03/2026
48.00
48.58
47.52
47.62
-2.08%
9,488,911
11/02/2026
50.97
51.46
48.50
48.63
-6.75%
11,368,999
10/30/2026
51.80
52.28
51.46
52.15
+1.92%
9,453,825
10/29/2026
51.39
51.53
50.37
51.17
-0.20%
7,391,432
10/28/2026
51.59
52.01
51.20
51.27
+0.08%
8,276,038
10/27/2026
51.40
51.70
50.54
51.23
-0.79%
7,859,835
10/26/2026
51.39
51.97
50.94
51.64
+0.49%
8,568,782
10/23/2026
49.60
51.69
49.25
51.39
+4.49%
13,280,522
10/22/2026
50.42
50.51
48.40
49.18
-1.38%
9,477,416
10/21/2026
50.00
50.44
49.18
49.87
-1.01%
10,505,322
10/20/2026
51.50
51.68
49.54
50.38
-1.06%
8,848,755
10/19/2026
50.65
50.98
50.15
50.92
+0.37%
6,783,531
10/16/2026
49.50
50.76
49.43
50.73
+3.03%
9,026,711
10/15/2026
50.06
50.06
48.78
49.24
-1.36%
8,407,592
10/14/2026
50.76
50.76
49.83
49.92
-0.58%
8,932,095
10/13/2026
49.23
50.30
49.10
50.21
+2.55%
10,032,919
10/12/2026
48.85
49.36
48.73
48.96
+1.45%
5,401,274
10/09/2026
48.83
49.25
48.13
48.26
-1.35%
6,374,975
10/08/2026
49.06
49.44
48.23
48.92
+2.17%
11,569,355
10/07/2026
48.40
48.93
47.40
47.88
-0.29%
5,539,297
10/06/2026
47.48
48.18
47.21
48.02
+0.08%
7,179,036
10/05/2026
47.64
48.56
46.81
47.98
+0.69%
9,967,560
10/02/2026
46.55
47.71
45.75
47.65
+1.04%
7,910,289
10/01/2026
46.03
47.19
45.78
47.16
+2.43%
7,554,994
09/30/2026
46.79
46.81
45.95
46.04
-1.20%
9,645,404
09/29/2026
45.75
46.84
45.56
46.60
-0.28%
10,522,662
09/28/2026
47.78
48.00
46.57
46.73
-0.68%
9,497,218
09/25/2026
47.84
48.13
47.01
47.05
-3.78%
10,759,780
09/24/2026
48.55
49.71
48.22
48.90
+1.79%
17,590,714
09/23/2026
47.38
48.80
47.00
48.04
+2.37%
14,717,825
09/22/2026
46.80
47.81
46.49
46.93
-1.39%
9,279,389
09/21/2026
47.80
48.16
47.08
47.59
-2.10%
13,041,976
09/18/2026
48.57
49.00
48.18
48.61
-0.23%
39,692,411
09/17/2026
48.02
48.73
47.75
48.72
+0.58%
12,155,460
09/16/2026
50.47
50.47
48.26
48.44
-5.63%
14,992,964
09/15/2026
50.04
51.56
49.93
51.33
+3.89%
11,508,064
09/15/2026
$0.32 Dividend
09/14/2026
50.85
51.37
49.28
49.41
-1.00%
14,676,278
09/11/2026
49.33
49.92
48.91
49.91
+0.42%
10,613,525
09/10/2026
49.68
49.72
48.19
49.70
+2.12%
16,676,777
09/09/2026
48.88
49.14
48.31
48.66
+1.20%
9,429,722
09/08/2026
48.34
48.76
47.82
48.09
+0.71%
10,765,232
09/04/2026
48.09
48.13
47.14
47.75
-1.50%
8,853,182
09/03/2026
48.82
49.14
48.37
48.48
-0.49%
11,103,535
09/02/2026
48.11
48.96
47.94
48.71
-0.04%
8,496,804
09/01/2026
48.91
48.97
48.11
48.73
+1.11%
10,285,205
08/31/2026
48.15
48.69
47.34
48.20
+2.45%
12,636,662
08/28/2026
47.00
47.32
46.35
47.05
+0.49%
8,785,294
08/27/2026
46.37
47.05
46.02
46.82
+0.62%
6,452,560
08/26/2026
45.91
47.09
45.86
46.53
-0.17%
6,341,161
08/25/2026
46.83
47.25
46.54
46.61
-2.74%
7,308,166
08/24/2026
48.58
48.80
47.27
47.92
-1.77%
7,622,259
08/21/2026
49.13
49.38
48.58
48.78
-0.41%
9,008,393
08/20/2026
48.71
49.40
48.62
48.98
+2.30%
10,357,712
08/19/2026
47.91
48.59
47.62
47.88
+0.75%
15,045,379
08/18/2026
47.69
48.12
47.42
47.52
+0.55%
17,760,997
08/17/2026
45.88
47.48
45.74
47.26
+3.75%
14,830,086
08/14/2026
44.51
45.64
44.41
45.55
+3.29%
8,917,969
08/13/2026
43.97
44.24
43.37
44.10
-1.05%
9,046,717
08/12/2026
44.37
45.07
44.37
44.57
-1.19%
8,309,729
08/11/2026
44.92
45.42
44.75
45.11
+0.09%
7,414,708
08/10/2026
43.50
45.13
43.39
45.07
+5.54%
12,873,818
08/07/2026
42.32
43.28
42.14
42.70
-0.30%
11,842,985
08/06/2026
42.67
43.17
42.42
42.83
+2.42%
10,973,937
08/05/2026
43.49
43.58
41.77
41.82
-4.45%
15,312,016
08/04/2026
43.38
43.88
42.92
43.77
-1.17%
9,813,362
08/04/2026
$1.57 Earnings
08/03/2026
43.82
44.39
43.49
44.28
-1.24%
8,659,917
07/31/2026
44.32
44.86
43.70
44.84
+2.17%
7,902,805
07/30/2026
43.35
44.03
43.05
43.89
-0.65%
11,189,264
07/29/2026
43.74
44.31
43.39
44.17
+4.22%
7,897,235
07/28/2026
42.94
43.38
42.14
42.39
-1.16%
12,464,639
07/27/2026
43.56
44.12
42.77
42.88
-4.17%
10,163,590
07/24/2026
44.93
45.44
44.57
44.75
-0.55%
10,920,026
07/23/2026
45.56
45.91
44.83
45.00
+0.91%
11,951,629
07/22/2026
44.42
44.96
44.37
44.59
+1.77%
7,650,589
07/21/2026
43.87
44.00
43.45
43.82
+0.73%
8,398,620
07/20/2026
43.07
44.02
42.94
43.50
-0.11%
9,740,360
07/17/2026
43.56
43.94
42.93
43.55
+1.86%
10,066,969
07/16/2026
42.85
43.37
42.64
42.75
+0.23%
12,061,345
07/15/2026
43.12
43.30
41.93
42.65
-1.08%
8,595,501
07/14/2026
43.52
43.88
42.44
43.12
-0.75%
8,817,714
07/13/2026
42.84
43.73
42.74
43.45
+3.55%
9,996,551
07/10/2026
41.96
42.24
41.54
41.96
+0.50%
6,862,148
07/09/2026
42.28
42.95
41.57
41.75
-2.98%
8,587,521
07/08/2026
42.97
43.31
41.99
43.03
+2.12%
17,606,286
07/07/2026
40.52
42.48
40.48
42.14
+5.08%
16,695,583
07/06/2026
39.89
40.45
39.79
40.10
-0.27%
18,701,239
07/02/2026
40.49
40.62
39.74
40.21
+0.55%
15,457,670
07/01/2026
40.81
41.51
39.90
39.99
-2.59%
11,792,620
06/30/2026
41.61
42.15
41.00
41.05
-1.60%
19,570,247
06/29/2026
41.91
42.60
41.67
41.72
-0.52%
9,788,394