DVN
Devon Energy (DVN)
NYSE
$47.70+$0.05 (+0.10%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $52.4B
    Market Cap
  • 41.39%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -2.19%
    Low Price$46.04
    High Price$51.33
  • 3 Months
    +18.50%
    Low Price$40.10
    High Price$51.33
  • 1 Year
    +41.39%
    Low Price$30.95
    High Price$51.37
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
42.31
42.65
41.57
41.94
-0.92%
14,975,824
06/25/2026
42.00
43.37
41.89
42.33
-0.33%
12,702,855
06/24/2026
41.93
42.49
41.54
42.46
-1.50%
13,735,450
06/23/2026
42.71
43.27
42.57
43.11
+0.79%
10,131,130
06/22/2026
42.08
42.87
41.64
42.77
+2.21%
15,174,590
06/18/2026
41.88
42.05
41.25
41.85
-1.08%
37,586,361
06/17/2026
42.61
43.42
42.07
42.31
-0.72%
18,709,994
06/16/2026
42.48
42.91
42.23
42.61
-1.47%
12,629,851
06/15/2026
42.68
44.34
42.53
43.25
-3.25%
17,595,713
06/15/2026
$0.32 Dividend
06/12/2026
43.59
44.92
43.42
44.70
+1.57%
14,816,461
06/11/2026
46.48
46.61
43.98
44.01
-4.27%
15,188,822
06/10/2026
44.35
46.54
44.34
45.97
+5.74%
20,364,134
06/09/2026
44.17
44.21
42.62
43.48
-2.24%
16,458,394
06/08/2026
44.38
44.80
44.18
44.47
+1.81%
12,426,624
06/05/2026
45.24
45.50
43.64
43.68
-3.72%
11,095,751
06/04/2026
45.00
45.59
44.74
45.37
-0.41%
13,141,380
06/03/2026
45.71
46.29
45.33
45.56
-0.09%
11,282,621
06/02/2026
45.43
46.23
45.13
45.60
-0.19%
11,835,391
06/01/2026
44.98
46.45
44.87
45.69
+4.09%
18,764,895
05/29/2026
43.47
44.12
43.04
43.89
+0.86%
21,807,302
05/28/2026
44.15
44.19
43.27
43.52
-0.36%
10,267,410
05/27/2026
43.88
44.27
43.27
43.67
-1.93%
12,942,813
05/26/2026
46.26
46.57
44.51
44.53
-4.40%
13,228,191
05/22/2026
46.41
46.96
46.17
46.58
+0.23%
9,122,691
05/21/2026
48.31
48.47
46.07
46.48
-2.79%
17,920,859
05/20/2026
48.69
49.60
47.71
47.81
-2.48%
12,798,430
05/19/2026
49.46
49.69
48.40
49.02
+0.02%
12,242,164
05/18/2026
48.35
49.47
47.67
49.01
+0.38%
15,405,211
05/15/2026
47.24
48.89
47.10
48.82
+4.76%
16,485,835