Devon Energy (DVN) Price: 47.65

Devon Energy Corp. (DVN)

47.65 +0.49 (+1.04%) USD | NYSE | Oct 02, 16:00

47.70 +0.05 (+0.10%) 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 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
Sep 18, 2026	48.57	49.00	48.18	48.61	39.69M
Sep 17, 2026	48.02	48.73	47.75	48.72	12.16M
Sep 16, 2026	50.47	50.47	48.26	48.44	14.99M
Sep 15, 2026	50.04	51.56	49.93	51.33	11.51M
Sep 14, 2026	51.18	51.70	49.60	49.73	14.68M
Sep 11, 2026	49.65	50.24	49.23	50.23	10.41M
Sep 10, 2026	50.00	50.04	48.50	50.02	16.68M
Sep 09, 2026	49.20	49.45	48.62	48.98	9.448M
Sep 08, 2026	48.65	49.08	48.12	48.40	10.78M
Sep 04, 2026	48.40	48.44	47.45	48.06	8.853M
Sep 03, 2026	49.14	49.46	48.68	48.79	11.10M
Sep 02, 2026	48.42	49.28	48.25	49.03	8.497M
Sep 01, 2026	49.23	49.28	48.42	49.05	10.29M
Aug 31, 2026	48.46	49.01	47.65	48.51	12.62M
Aug 28, 2026	47.30	47.63	46.65	47.35	8.785M

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