Devon Energy (DVN) Price: 46.23

Devon Energy Corp. (DVN)

46.23 +1.28 (+2.85%) USD | NYSE | Nov 12, 16:00

46.45 +0.22 (+0.48%) Pre-Market: 07:52

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	45.22	46.50	44.90	46.23	9.944M
Nov 11, 2026	43.96	44.98	43.51	44.95	11.73M
Nov 10, 2026	41.81	43.72	41.49	43.41	10.99M
Nov 09, 2026	41.52	42.53	41.29	42.40	15.72M
Nov 06, 2026	41.00	43.18	40.60	42.21	19.22M
Nov 05, 2026	44.74	45.12	42.80	42.88	14.10M
Nov 04, 2026	46.80	46.93	44.08	44.12	18.86M
Nov 03, 2026	48.00	48.58	47.52	47.62	9.489M
Nov 02, 2026	50.97	51.46	48.50	48.63	11.37M
Oct 30, 2026	51.80	52.28	51.46	52.15	9.454M
Oct 29, 2026	51.39	51.53	50.37	51.17	7.391M
Oct 28, 2026	51.59	52.01	51.20	51.27	8.276M
Oct 27, 2026	51.40	51.70	50.54	51.23	7.860M
Oct 26, 2026	51.39	51.97	50.94	51.64	8.414M
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

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