Devon Energy (DVN) Price: 51.39

Devon Energy Corp. (DVN)

51.39 +2.21 (+4.49%) USD | NYSE | Oct 23, 16:00

51.55 +0.16 (+0.31%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1996. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	49.60	51.69	49.25	51.39	13.28M
Oct 22, 2026	50.42	50.51	48.40	49.18	9.477M
Oct 21, 2026	50.00	50.44	49.18	49.87	10.51M
Oct 20, 2026	51.50	51.68	49.54	50.38	8.848M
Oct 19, 2026	50.65	50.98	50.14	50.92	6.784M
Oct 16, 2026	49.50	50.76	49.42	50.73	9.023M
Oct 15, 2026	50.06	50.06	48.78	49.24	8.407M
Oct 14, 2026	50.76	50.76	49.83	49.92	8.932M
Oct 13, 2026	49.23	50.30	49.10	50.21	10.03M
Oct 12, 2026	48.85	49.36	48.72	48.96	5.401M
Oct 09, 2026	48.83	49.25	48.13	48.26	6.375M
Oct 08, 2026	49.06	49.44	48.22	48.92	11.57M
Oct 07, 2026	48.40	48.93	47.40	47.88	5.551M
Oct 06, 2026	47.48	48.18	47.21	48.02	7.187M
Oct 05, 2026	47.64	48.56	46.81	47.98	9.974M
Oct 02, 2026	46.55	47.71	45.75	47.65	7.922M
Oct 01, 2026	46.03	47.18	45.78	47.16	7.591M
Sep 30, 2026	46.79	46.81	45.95	46.04	9.676M
Sep 29, 2026	45.75	46.84	45.56	46.60	10.59M
Sep 28, 2026	47.78	48.00	46.56	46.73	9.497M
Sep 25, 2026	47.84	48.13	47.01	47.05	10.76M
Sep 24, 2026	48.55	49.71	48.22	48.90	17.59M
Sep 23, 2026	47.38	48.80	47.00	48.04	14.72M
Sep 22, 2026	46.80	47.81	46.49	46.93	9.279M
Sep 21, 2026	47.80	48.16	47.08	47.59	13.04M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks