DVN
Devon Energy (DVN)
NYSE
$50.30+$0.07 (+0.14%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $55.0B
    Market Cap
  • 48.22%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +10.64%
    Low Price$45.85
    High Price$50.23
  • 3 Months
    +13.40%
    Low Price$40.25
    High Price$50.23
  • 1 Year
    +48.22%
    Low Price$31.15
    High Price$51.70
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
49.65
50.24
49.23
50.23
+0.42%
10,613,525
09/10/2026
50.00
50.05
48.50
50.02
+2.12%
16,676,777
09/09/2026
49.20
49.45
48.63
48.98
+1.20%
9,429,722
09/08/2026
48.65
49.08
48.13
48.40
+0.71%
10,765,232
09/04/2026
48.40
48.44
47.45
48.06
-1.50%
8,853,182
09/03/2026
49.14
49.46
48.69
48.79
-0.49%
11,103,535
09/02/2026
48.42
49.28
48.25
49.03
-0.04%
8,496,804
09/01/2026
49.23
49.29
48.43
49.05
+1.11%
10,285,205
08/31/2026
48.46
49.01
47.65
48.51
+2.45%
12,636,662
08/28/2026
47.30
47.63
46.65
47.35
+0.49%
8,785,294
08/27/2026
46.67
47.35
46.32
47.12
+0.62%
6,452,560
08/26/2026
46.21
47.40
46.16
46.83
-0.17%
6,341,161
08/25/2026
47.13
47.56
46.84
46.91
-2.74%
7,308,166
08/24/2026
48.89
49.12
47.58
48.23
-1.77%
7,622,259
08/21/2026
49.45
49.70
48.89
49.10
-0.41%
9,008,393
08/20/2026
49.02
49.72
48.93
49.30
+2.30%
10,357,712
08/19/2026
48.22
48.91
47.93
48.19
+0.75%
15,045,379
08/18/2026
48.00
48.43
47.73
47.83
+0.55%
17,760,997
08/17/2026
46.18
47.79
46.04
47.57
+3.75%
14,830,086
08/14/2026
44.80
45.94
44.70
45.85
+3.29%
8,917,969
08/13/2026
44.25
44.53
43.65
44.39
-1.05%
9,046,717
08/12/2026
44.66
45.37
44.66
44.86
-1.19%
8,309,729
08/11/2026
45.21
45.72
45.04
45.40
+0.09%
7,414,708
08/10/2026
43.78
45.43
43.67
45.36
+5.54%
12,873,818
08/07/2026
42.59
43.56
42.42
42.98
-0.30%
11,842,985
08/06/2026
42.95
43.45
42.69
43.11
+2.42%
10,973,937
08/05/2026
43.77
43.87
42.04
42.09
-4.45%
15,312,016
08/04/2026
43.66
44.16
43.20
44.05
-1.17%
9,813,362
08/04/2026
$1.57 Earnings
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