Devon Energy Corporation (DVN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
DVN Stock Price Trajectory (2011–2026)
As of February 28, 2026, Devon Energy Corporation (DVN) trades at $43.53, representing a +20.2% return over the past year. The stock has delivered a +14.2% return over five years, 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 -65.8%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EOG (-2.3% 1Y), FANG (+9.5% 1Y), and OVV (+16.4% 1Y), DVN has outperformed the peer group average. Compare DVN vs EOG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 43.31 | 43.79 | 42.70 | 43.53 | 43 | +2.04% |
| 2026-02-26 | 42.15 | 43.31 | 41.74 | 42.66 | 42 | +0.09% |
| 2026-02-25 | 43.42 | 43.49 | 42.23 | 42.62 | 42 | -1.52% |
| 2026-02-24 | 43.83 | 43.83 | 42.72 | 43.28 | 43 | -0.89% |
| 2026-02-23 | 44.35 | 44.96 | 43.54 | 43.67 | 43 | -1.62% |
| 2026-02-20 | 44.51 | 44.71 | 43.85 | 44.39 | 44 | -0.60% |
| 2026-02-19 | 44.88 | 46.15 | 44.33 | 44.66 | 12.66M | +0.50% |
| 2026-02-18 | 44.50 | 45.32 | 43.55 | 44.44 | 13.66M | +0.27% |
| 2026-02-17 | 44.98 | 45.29 | 44.27 | 44.32 | 704K | -0.76% |
| 2026-02-13 | 43.57 | 44.90 | 43.57 | 44.66 | 7.04M | +1.59% |
| 2026-02-12 | 44.52 | 44.84 | 43.00 | 43.96 | 12.13M | -2.22% |
| 2026-02-11 | 44.00 | 45.02 | 43.94 | 44.96 | 9.52M | +3.40% |
| 2026-02-10 | 43.45 | 43.55 | 42.89 | 43.48 | 5.96M | 0.00% |
| 2026-02-09 | 43.66 | 44.02 | 43.37 | 43.48 | 7.81M | -0.75% |
| 2026-02-06 | 43.31 | 44.00 | 43.09 | 43.81 | 11.21M | +1.48% |
| 2026-02-05 | 42.82 | 43.40 | 41.96 | 43.17 | 12.90M | -0.51% |
| 2026-02-04 | 41.93 | 43.68 | 41.84 | 43.39 | 21.83M | +5.55% |
| 2026-02-03 | 40.24 | 41.54 | 39.50 | 41.11 | 23.98M | +2.42% |
| 2026-02-02 | 39.46 | 40.77 | 39.16 | 40.14 | 21.88M | -0.17% |
| 2026-01-30 | 39.61 | 40.38 | 39.13 | 40.21 | 11.34M | +0.68% |
| 2026-01-29 | 40.59 | 41.31 | 39.83 | 39.94 | 14.53M | +0.28% |
| 2026-01-28 | 39.57 | 39.99 | 39.17 | 39.83 | 8.87M | +0.96% |
| 2026-01-27 | 39.10 | 39.57 | 38.87 | 39.45 | 6.94M | +2.12% |
| 2026-01-26 | 39.27 | 39.38 | 38.11 | 38.63 | 6.02M | -0.03% |
| 2026-01-24 | 38.74 | 39.19 | 38.42 | 38.64 | 5.85M | 0.00% |
| 2026-01-23 | 38.74 | 39.19 | 38.42 | 38.64 | 7.45M | +1.74% |
| 2026-01-22 | 37.71 | 37.99 | 36.95 | 37.98 | 8.72M | +0.61% |
| 2026-01-21 | 37.17 | 38.40 | 37.10 | 37.75 | 8.62M | +4.02% |
| 2026-01-20 | 36.42 | 37.08 | 36.14 | 36.29 | 9.11M | +0.25% |
| 2026-01-16 | 36.20 | 36.89 | 35.98 | 36.20 | 9.21M | -0.33% |
See DVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DVN Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare DVN vs CRC
See how DVN stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has DVN stock performed recently?
DVN returned +20.2% over the past year, beating its 5-year annualized CAGR of +14.2%. The stock trades above 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 $46.15. Current 1-year return of +20.2% 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 2011-2026, downloadable in CSV format.