Devon Energy Corporation (DVN) Stock Price History
Historical prices from 1985 to 2026
- 1M
- -10.5%
- 3M
- -18.7%
- YTD
- +6.6%
- 1Y
- +23.5%
- 3Y
- -5.3%
- 5Y
- +7.7%
Loading 10-year price history...
DVN Historical Performance
DVN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.2%
- 2003 annual price return
- +20.5%
- 2004 annual price return
- +35.9%
- 2005 annual price return
- +68.1%
- 2006 annual price return
- +3.7%
- 2007 annual price return
- +37.1%
- 2008 annual price return
- -28.3%
- 2009 annual price return
- +7.3%
- 2010 annual price return
- +2.5%
- 2011 annual price return
- -21.2%
- 2012 annual price return
- -21.3%
- 2013 annual price return
- +17.9%
- 2014 annual price return
- +0.1%
- 2015 annual price return
- -47.5%
- 2016 annual price return
- +41.3%
- 2017 annual price return
- -12.1%
- 2018 annual price return
- -46.6%
- 2019 annual price return
- +11.9%
- 2020 annual price return
- -38.7%
- 2021 annual price return
- +173.1%
- 2022 annual price return
- +35.0%
- 2023 annual price return
- -22.1%
- 2024 annual price return
- -28.6%
- 2025 annual price return
- +9.7%
- 2026 annual price return
- +14.9%
DVN Stock Price Trajectory (1985–2026)
As of July 7, 2026, Devon Energy Corporation (DVN) trades at $40.36, representing a +23.5% return over the past year. The stock has delivered a +89.3% total return over five years (+7.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $127.43 on July 2, 2008. From this peak, DVN has corrected -68.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers COP (+11.9% 1Y), EOG (+8.2% 1Y), and APA (+67.2% 1Y), DVN has underperformed the peer group average. Compare DVN vs COP →
DVN Historical Price Data · from 1985
Rows 1–50 of 10,319| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 40.20 | 40.71 | 40.05 | 40.36 | 18.32M | -0.27% |
| 2026-07-02 | 40.75 | 40.90 | 39.99 | 40.47 | 14.31M | +0.55% |
| 2026-07-01 | 41.07 | 41.78 | 40.16 | 40.25 | 11.74M | -2.59% |
| 2026-06-30 | 41.88 | 42.42 | 41.27 | 41.32 | 19.54M | -1.60% |
| 2026-06-29 | 42.18 | 42.88 | 41.94 | 41.99 | 9.58M | -0.52% |
| 2026-06-26 | 42.58 | 42.92 | 41.84 | 42.21 | 4.60M | -0.92% |
| 2026-06-25 | 42.27 | 43.65 | 42.16 | 42.60 | 12.44M | -0.33% |
| 2026-06-24 | 42.15 | 42.77 | 41.81 | 42.74 | 12.98M | -1.50% |
| 2026-06-23 | 42.88 | 43.55 | 42.85 | 43.39 | 8.30M | +0.79% |
| 2026-06-22 | 42.35 | 43.15 | 41.91 | 43.05 | 13.65M | +2.21% |
| 2026-06-18 | 42.15 | 42.32 | 41.52 | 42.12 | 31.45M | -1.08% |
| 2026-06-17 | 42.89 | 43.70 | 42.34 | 42.58 | 17.65M | -0.72% |
| 2026-06-16 | 42.76 | 43.19 | 42.50 | 42.89 | 10.88M | -1.47% |
| 2026-06-15 | 42.96 | 44.63 | 42.81 | 43.53 | 4.85M | -3.93% |
| 2026-06-12 | 44.18 | 45.53 | 44.01 | 45.31 | 14.63M | +1.57% |
| 2026-06-11 | 47.11 | 47.25 | 44.58 | 44.61 | 14.35M | -4.27% |
| 2026-06-10 | 44.95 | 47.17 | 44.95 | 46.60 | 16.82M | +5.74% |
| 2026-06-09 | 44.77 | 44.81 | 43.21 | 44.07 | 12.33M | -2.24% |
| 2026-06-08 | 44.99 | 45.41 | 44.78 | 45.08 | 8.32M | +1.81% |
| 2026-06-05 | 45.85 | 46.12 | 44.25 | 44.28 | 3.55M | -3.72% |
| 2026-06-04 | 45.61 | 46.21 | 45.35 | 45.99 | 11.52M | -0.41% |
| 2026-06-03 | 46.33 | 46.92 | 45.95 | 46.18 | 11.22M | -0.09% |
| 2026-06-02 | 46.05 | 46.85 | 45.75 | 46.22 | 11.28M | -0.19% |
| 2026-06-01 | 45.59 | 47.08 | 45.48 | 46.31 | 15.55M | +4.09% |
| 2026-05-29 | 44.04 | 44.69 | 43.63 | 44.49 | 11.74M | +0.86% |
| 2026-05-28 | 44.76 | 44.79 | 43.86 | 44.11 | 10.18M | -0.36% |
| 2026-05-27 | 44.48 | 44.87 | 43.86 | 44.27 | 12.78M | -1.93% |
| 2026-05-26 | 46.89 | 47.20 | 45.12 | 45.14 | 13.20M | -4.40% |
| 2026-05-22 | 47.04 | 47.60 | 46.80 | 47.22 | 1.70M | +0.23% |
| 2026-05-21 | 48.97 | 49.13 | 46.69 | 47.11 | 16.55M | -2.79% |
| 2026-05-20 | 49.35 | 50.28 | 48.36 | 48.46 | 12.64M | -2.48% |
| 2026-05-19 | 50.27 | 50.37 | 49.06 | 49.69 | 10.16M | +0.02% |
| 2026-05-18 | 49.01 | 50.14 | 48.32 | 49.68 | 13.97M | +0.38% |
| 2026-05-15 | 47.88 | 49.56 | 47.74 | 49.49 | 15.88M | +4.76% |
| 2026-05-14 | 46.45 | 47.41 | 46.38 | 47.24 | 9.77M | +0.72% |
| 2026-05-13 | 46.60 | 47.03 | 45.99 | 46.90 | 14.10M | +0.28% |
| 2026-05-12 | 46.79 | 47.24 | 46.38 | 46.77 | 14.25M | +0.09% |
| 2026-05-11 | 46.41 | 46.99 | 46.20 | 46.73 | 16.06M | +2.46% |
| 2026-05-08 | 45.64 | 46.37 | 45.17 | 45.61 | 13.92M | +0.56% |
| 2026-05-07 | 45.67 | 45.85 | 44.20 | 45.35 | 21.99M | -2.67% |
| 2026-05-06 | 47.50 | 48.74 | 46.45 | 46.60 | 35.64M | -8.61% |
| 2026-05-05 | 51.24 | 51.95 | 50.67 | 50.99 | 4.88M | -0.53% |
| 2026-05-04 | 50.93 | 51.69 | 50.37 | 51.26 | 11.08M | +1.38% |
| 2026-05-01 | 51.18 | 51.18 | 49.59 | 50.56 | 8.25M | -1.58% |
| 2026-04-30 | 50.11 | 51.45 | 49.68 | 51.37 | 7.74M | +0.57% |
| 2026-04-29 | 50.08 | 51.30 | 49.89 | 51.08 | 17.02M | +3.23% |
| 2026-04-28 | 49.14 | 49.77 | 48.77 | 49.48 | 12.44M | +2.66% |
| 2026-04-27 | 48.30 | 48.98 | 47.81 | 48.20 | 8.76M | +0.56% |
| 2026-04-24 | 47.93 | 48.15 | 47.45 | 47.93 | 10.57M | -0.46% |
| 2026-04-23 | 47.57 | 48.49 | 47.36 | 48.15 | 10.96M | +2.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DVN — Frequently Asked Questions
Quick answers to the most common questions about buying DVN stock.
How has DVN stock performed recently?
DVN returned +23.5% over the past year, beating its 5-year annualized CAGR of +7.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DVN's all-time high price?
Devon Energy Corporation reached $127.43 on 2008-07-02. The 52-week high is $52.71. Current 1-year return of +23.5% places the stock closer to historical peaks.
Where can I download DVN historical price data?
This page provides DVN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.