Devon Energy Corporation (DVN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DVN Historical Performance
Short-Term Returns
DVN Stock Price Trajectory (2011–2026)
As of May 6, 2026, Devon Energy Corporation (DVN) trades at $46.60, representing a +66.5% return over the past year. The stock has delivered a +151.1% total return over five years (+15.1% 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 -63.4%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers COP (+40.8% 1Y), EOG (+29.8% 1Y), and APA (+167.7% 1Y), DVN has underperformed the peer group average. Compare DVN vs COP →
DVN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 46.00 | 47.31 | 45.97 | 47.12 | 12.41M | +3.33% |
| 2026-04-21 | 45.17 | 45.73 | 44.51 | 45.60 | 10.88M | +1.47% |
| 2026-04-20 | 44.81 | 45.27 | 44.38 | 44.94 | 10.09M | +1.61% |
| 2026-04-17 | 43.34 | 44.27 | 41.92 | 44.23 | 22.13M | -3.39% |
| 2026-04-16 | 45.25 | 46.31 | 45.19 | 45.78 | 7.27M | +1.22% |
| 2026-04-15 | 45.05 | 45.69 | 44.73 | 45.23 | 7.33M | -0.04% |
| 2026-04-14 | 46.63 | 46.85 | 44.92 | 45.25 | 11.89M | -4.27% |
| 2026-04-13 | 49.00 | 49.00 | 46.82 | 47.27 | 9.89M | -1.09% |
| 2026-04-10 | 47.63 | 48.08 | 46.98 | 47.79 | 9.95M | -0.19% |
| 2026-04-09 | 48.15 | 49.10 | 47.60 | 47.88 | 11.68M | -0.06% |
| 2026-04-08 | 46.49 | 48.09 | 45.10 | 47.91 | 17.32M | -4.08% |
| 2026-04-07 | 50.05 | 50.79 | 49.60 | 49.95 | 10.90M | +0.60% |
| 2026-04-06 | 49.60 | 49.88 | 49.16 | 49.65 | 8.81M | +0.32% |
| 2026-04-02 | 50.30 | 50.67 | 48.59 | 49.49 | 11.84M | +1.85% |
| 2026-04-01 | 49.10 | 49.82 | 47.64 | 48.59 | 18.22M | -3.44% |
| 2026-03-31 | 51.48 | 52.31 | 48.95 | 50.32 | 21.33M | -2.33% |
| 2026-03-30 | 52.09 | 52.71 | 51.34 | 51.52 | 11.95M | -1.06% |
| 2026-03-27 | 51.63 | 52.45 | 51.34 | 52.07 | 14.96M | +1.40% |
| 2026-03-26 | 50.87 | 51.84 | 50.68 | 51.35 | 13.40M | +1.86% |
| 2026-03-25 | 49.92 | 50.58 | 49.63 | 50.41 | 9.75M | +0.28% |
Full DVN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DVN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DVN vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonDVN — Frequently Asked Questions
Quick answers to the most common questions about buying DVN stock.
How has DVN stock performed recently?
DVN returned +66.5% over the past year, beating its 5-year annualized CAGR of +15.1%. 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 $52.71. Current 1-year return of +66.5% 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 2011-2026, downloadable in CSV format.