Devon Energy Corporation (DVN) Stock Price History
Historical prices from 1985 to 2026
- 1M
- -12.1%
- 3M
- -2.1%
- YTD
- +11.5%
- 1Y
- +30.2%
- 3Y
- -3.3%
- 5Y
- -0.9%
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
- +27.4%
DVN Stock Price Trajectory (1985–2026)
As of November 7, 2026, Devon Energy Corporation (DVN) trades at $42.21, representing a +30.2% return over the past year. The stock has delivered a +23.3% total return over five years (-0.9% 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 -66.9%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers COP (+59.1% 1Y), EOG (+40.1% 1Y), and APA (+88.8% 1Y), DVN has underperformed the peer group average. Compare DVN vs COP →
DVN Historical Price Data · from 1985
Rows 1–50 of 10,406| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 41.00 | 43.18 | 40.60 | 42.21 | 19.14M | -1.56% |
| 2026-11-05 | 44.74 | 45.11 | 42.80 | 42.88 | 14.02M | -2.81% |
| 2026-11-04 | 46.80 | 46.93 | 44.08 | 44.12 | 18.86M | -7.35% |
| 2026-11-03 | 48.00 | 48.58 | 47.52 | 47.62 | 9.49M | -2.08% |
| 2026-11-02 | 50.97 | 51.46 | 48.50 | 48.63 | 11.37M | -6.75% |
| 2026-10-30 | 51.80 | 52.28 | 51.46 | 52.15 | 9.45M | +1.92% |
| 2026-10-29 | 51.39 | 51.53 | 50.37 | 51.17 | 7.39M | -0.20% |
| 2026-10-28 | 51.59 | 52.01 | 51.20 | 51.27 | 8.28M | +0.08% |
| 2026-10-27 | 51.40 | 51.70 | 50.54 | 51.23 | 7.86M | -0.79% |
| 2026-10-26 | 51.39 | 51.97 | 50.94 | 51.64 | 8.41M | +0.49% |
| 2026-10-23 | 49.60 | 51.69 | 49.25 | 51.39 | 13.28M | +4.49% |
| 2026-10-22 | 50.42 | 50.51 | 48.40 | 49.18 | 9.48M | -1.38% |
| 2026-10-21 | 50.00 | 50.44 | 49.18 | 49.87 | 10.51M | -1.01% |
| 2026-10-20 | 51.50 | 51.68 | 49.54 | 50.38 | 8.85M | -1.06% |
| 2026-10-19 | 50.65 | 50.98 | 50.15 | 50.92 | 6.78M | +0.37% |
| 2026-10-16 | 49.50 | 50.76 | 49.43 | 50.73 | 9.02M | +3.03% |
| 2026-10-15 | 50.06 | 50.06 | 48.78 | 49.24 | 8.41M | -1.36% |
| 2026-10-14 | 50.76 | 50.76 | 49.83 | 49.92 | 8.93M | -0.58% |
| 2026-10-13 | 49.23 | 50.30 | 49.10 | 50.21 | 10.03M | +2.55% |
| 2026-10-12 | 48.85 | 49.36 | 48.73 | 48.96 | 5.40M | +1.45% |
| 2026-10-09 | 48.83 | 49.25 | 48.13 | 48.26 | 6.38M | -1.35% |
| 2026-10-08 | 49.06 | 49.44 | 48.23 | 48.92 | 11.57M | +2.17% |
| 2026-10-07 | 48.40 | 48.93 | 47.40 | 47.88 | 5.55M | -0.29% |
| 2026-10-06 | 47.48 | 48.18 | 47.21 | 48.02 | 7.19M | +0.08% |
| 2026-10-05 | 47.64 | 48.56 | 46.81 | 47.98 | 9.97M | +0.69% |
| 2026-10-02 | 46.55 | 47.71 | 45.75 | 47.65 | 7.92M | +1.04% |
| 2026-10-01 | 46.03 | 47.19 | 45.78 | 47.16 | 7.59M | +2.43% |
| 2026-09-30 | 46.79 | 46.81 | 45.95 | 46.04 | 9.68M | -1.20% |
| 2026-09-29 | 45.75 | 46.84 | 45.56 | 46.60 | 10.59M | -0.28% |
| 2026-09-28 | 47.78 | 48.00 | 46.57 | 46.73 | 9.50M | -0.68% |
| 2026-09-25 | 47.84 | 48.13 | 47.01 | 47.05 | 10.76M | -3.78% |
| 2026-09-24 | 48.55 | 49.71 | 48.22 | 48.90 | 17.59M | +1.79% |
| 2026-09-23 | 47.38 | 48.80 | 47.00 | 48.04 | 14.72M | +2.37% |
| 2026-09-22 | 46.80 | 47.81 | 46.49 | 46.93 | 9.28M | -1.39% |
| 2026-09-21 | 47.80 | 48.16 | 47.08 | 47.59 | 13.04M | -2.10% |
| 2026-09-18 | 48.57 | 49.00 | 48.18 | 48.61 | 39.69M | -0.23% |
| 2026-09-17 | 48.02 | 48.73 | 47.75 | 48.72 | 12.16M | +0.58% |
| 2026-09-16 | 50.47 | 50.47 | 48.26 | 48.44 | 14.99M | -5.63% |
| 2026-09-15 | 50.04 | 51.56 | 49.93 | 51.33 | 11.51M | +3.22% |
| 2026-09-14 | 51.18 | 51.70 | 49.60 | 49.73 | 14.68M | -1.00% |
| 2026-09-11 | 49.65 | 50.24 | 49.23 | 50.23 | 10.41M | +0.42% |
| 2026-09-10 | 50.00 | 50.05 | 48.50 | 50.02 | 16.68M | +2.12% |
| 2026-09-09 | 49.20 | 49.45 | 48.63 | 48.98 | 9.45M | +1.20% |
| 2026-09-08 | 48.65 | 49.08 | 48.13 | 48.40 | 10.78M | +0.71% |
| 2026-09-04 | 48.40 | 48.44 | 47.45 | 48.06 | 8.85M | -1.50% |
| 2026-09-03 | 49.14 | 49.46 | 48.69 | 48.79 | 11.10M | -0.49% |
| 2026-09-02 | 48.42 | 49.28 | 48.25 | 49.03 | 8.50M | -0.04% |
| 2026-09-01 | 49.23 | 49.29 | 48.43 | 49.05 | 10.29M | +1.11% |
| 2026-08-31 | 48.46 | 49.01 | 47.65 | 48.51 | 12.62M | +2.45% |
| 2026-08-28 | 47.30 | 47.63 | 46.65 | 47.35 | 8.79M | +0.49% |
DVN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +30.2% over the past year, beating its 5-year annualized CAGR of -0.9%. 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 +30.2% 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 1985-2026, downloadable in CSV format.