Devon Energy Corporation (DVN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.59	43.56	42.42	42.98	-0.30%	11,838,100
2026-08-06	42.95	43.45	42.69	43.11	+2.42%	10,972,500
2026-08-05	43.77	43.87	42.04	42.09	-4.45%	15,323,100
2026-08-04	43.66	44.16	43.20	44.05	-1.17%	9,813,400
2026-08-03	44.10	44.68	43.77	44.57	-1.24%	8,660,000
2026-07-31	44.61	45.15	43.98	45.13	+2.17%	7,902,400
2026-07-30	43.63	44.32	43.33	44.17	-0.65%	11,186,800
2026-07-29	44.03	44.60	43.67	44.46	+4.22%	7,891,700
2026-07-28	43.22	43.67	42.41	42.66	-1.16%	12,510,900
2026-07-27	43.84	44.41	43.05	43.16	-4.17%	10,159,400
2026-07-24	45.22	45.74	44.86	45.04	-0.55%	10,920,000
2026-07-23	45.86	46.21	45.13	45.29	+0.91%	11,955,400
2026-07-22	44.71	45.25	44.66	44.88	+1.77%	7,650,600
2026-07-21	44.16	44.29	43.73	44.10	+0.73%	8,398,600
2026-07-20	43.35	44.31	43.22	43.78	-0.11%	9,740,400
2026-07-17	43.84	44.22	43.21	43.83	+1.86%	10,067,000
2026-07-16	43.13	43.65	42.92	43.03	+0.23%	12,061,500
2026-07-15	43.40	43.58	42.20	42.93	-1.08%	8,595,500
2026-07-14	43.80	44.17	42.72	43.40	-0.75%	8,817,700
2026-07-13	43.12	44.01	43.02	43.73	+3.55%	9,996,700
2026-07-10	42.23	42.51	41.81	42.23	+0.50%	6,862,100
2026-07-09	42.55	43.23	41.84	42.02	-2.98%	8,585,500
2026-07-08	43.25	43.59	42.26	43.31	+2.12%	17,606,300
2026-07-07	40.78	42.76	40.75	42.41	+5.08%	16,695,600
2026-07-06	40.15	40.71	40.05	40.36	-0.27%	18,700,800
2026-07-02	40.75	40.88	40.00	40.47	+0.55%	15,456,800
2026-07-01	41.07	41.78	40.16	40.25	-2.59%	11,792,600
2026-06-30	41.88	42.42	41.27	41.32	-1.60%	19,570,200
2026-06-29	42.18	42.88	41.94	41.99	-0.52%	9,788,400
2026-06-26	42.58	42.93	41.84	42.21	-0.92%	14,975,800
2026-06-25	42.27	43.65	42.16	42.60	-0.33%	12,695,400
2026-06-24	42.20	42.77	41.81	42.74	-1.50%	13,735,500
2026-06-23	42.99	43.55	42.85	43.39	+0.79%	10,131,100
2026-06-22	42.36	43.15	41.91	43.05	+2.21%	15,174,600
2026-06-18	42.15	42.32	41.52	42.12	-1.08%	37,586,400
2026-06-17	42.89	43.70	42.35	42.58	-0.72%	18,710,200
2026-06-16	42.76	43.19	42.50	42.89	-1.47%	12,629,900
2026-06-15	42.96	44.63	42.81	43.53	-3.93%	17,051,200
2026-06-12	44.18	45.54	44.01	45.31	+1.57%	14,816,500
2026-06-11	47.11	47.25	44.58	44.61	-4.27%	15,188,900
2026-06-10	44.95	47.18	44.94	46.60	+5.74%	20,352,100
2026-06-09	44.77	44.81	43.20	44.07	-2.24%	16,458,400
2026-06-08	44.99	45.41	44.78	45.08	+1.81%	12,378,800
2026-06-05	45.86	46.12	44.24	44.28	-3.72%	11,095,800
2026-06-04	45.61	46.21	45.35	45.99	-0.41%	13,107,400
2026-06-03	46.33	46.93	45.95	46.18	-0.09%	11,288,600
2026-06-02	46.05	46.86	45.75	46.22	-0.19%	11,827,800
2026-06-01	45.60	47.08	45.48	46.31	+4.09%	18,765,000
2026-05-29	44.06	44.72	43.63	44.49	+0.86%	21,801,400
2026-05-28	44.76	44.79	43.86	44.11	-0.36%	10,257,900
2026-05-27	44.48	44.87	43.86	44.27	-1.93%	12,942,900
2026-05-26	46.89	47.20	45.12	45.14	-4.40%	13,228,200
2026-05-22	47.04	47.61	46.80	47.22	+0.23%	9,119,200
2026-05-21	48.97	49.13	46.70	47.11	-2.79%	17,921,200
2026-05-20	49.35	50.28	48.36	48.46	-2.48%	12,715,900
2026-05-19	50.13	50.37	49.06	49.69	+0.02%	12,242,200
2026-05-18	49.01	50.14	48.32	49.68	+0.38%	15,396,100
2026-05-15	47.88	49.56	47.74	49.49	+4.76%	16,485,700
2026-05-14	46.44	47.41	46.38	47.24	+0.72%	10,112,900
2026-05-13	46.60	47.03	45.99	46.90	+0.28%	14,414,400
2026-05-12	46.79	47.25	46.38	46.77	+0.09%	14,734,200
2026-05-11	46.41	46.99	46.20	46.73	+2.46%	16,317,300
2026-05-08	46.00	46.37	45.18	45.61	+0.66%	15,147,800
2026-05-07	45.67	45.86	44.20	45.31	-2.77%	26,624,600
2026-05-06	47.50	48.74	46.45	46.60	-8.61%	41,051,300
2026-05-05	51.24	51.95	50.67	50.99	-0.53%	14,916,600
2026-05-04	50.93	51.69	50.37	51.26	+1.38%	11,095,700
2026-05-01	51.18	51.18	49.59	50.56	-1.58%	9,504,600
2026-04-30	50.11	51.45	49.68	51.37	+0.57%	9,691,700
2026-04-29	50.08	51.30	49.89	51.08	+3.23%	17,092,800
2026-04-28	49.14	49.77	48.77	49.48	+2.66%	13,961,900
2026-04-27	48.30	48.99	47.82	48.20	+0.54%	8,762,600
2026-04-24	47.93	48.15	47.46	47.94	-0.44%	10,877,000
2026-04-23	47.57	48.50	47.36	48.15	+2.19%	11,194,700
2026-04-22	46.00	47.32	45.97	47.12	+3.33%	12,758,100
2026-04-21	44.94	45.73	44.51	45.60	+1.47%	11,074,100
2026-04-20	44.81	45.28	44.38	44.94	+1.61%	10,121,300
2026-04-17	43.34	44.27	41.92	44.23	-3.39%	22,821,000
2026-04-16	45.25	46.31	45.19	45.78	+1.22%	7,604,000
2026-04-15	45.05	45.69	44.73	45.23	-0.04%	7,743,700
2026-04-14	46.63	46.85	44.92	45.25	-4.27%	12,501,400
2026-04-13	48.33	48.64	46.82	47.27	-1.09%	10,285,700
2026-04-10	47.63	48.08	46.98	47.79	-0.19%	10,332,200
2026-04-09	48.15	49.11	47.60	47.88	-0.06%	13,745,500
2026-04-08	46.27	48.10	45.10	47.91	-4.08%	18,025,000
2026-04-07	49.96	50.79	49.60	49.95	+0.60%	12,451,000
2026-04-06	49.60	49.88	49.16	49.65	+0.32%	9,362,200
2026-04-02	50.30	50.68	48.59	49.49	+1.85%	13,939,700
2026-04-01	49.10	49.82	47.64	48.59	-3.44%	18,746,100
2026-03-31	51.69	52.31	48.94	50.32	-2.33%	21,718,100
2026-03-30	52.09	52.71	51.34	51.52	-1.06%	12,248,100
2026-03-27	51.63	52.45	51.34	52.07	+1.40%	14,984,180
2026-03-26	50.87	51.84	50.68	51.35	+1.86%	13,772,420
2026-03-25	49.92	50.58	49.63	50.41	+0.28%	10,384,450
2026-03-24	48.97	50.70	48.95	50.27	+3.67%	20,009,811
2026-03-23	47.50	49.01	46.80	48.49	-0.35%	17,112,641
2026-03-20	48.72	49.67	48.42	48.66	-0.27%	56,064,559
2026-03-19	48.38	49.83	48.28	48.79	+1.31%	28,297,070
2026-03-18	47.41	48.17	47.08	48.16	+1.56%	21,007,900
2026-03-17	47.15	47.50	46.76	47.42	+1.65%	18,441,740
2026-03-16	46.00	46.91	45.57	46.65	+0.86%	19,839,740
2026-03-13	45.52	46.41	45.41	46.25	+0.13%	11,978,040
2026-03-12	45.70	46.41	45.26	46.19	+1.83%	24,014,090
2026-03-11	44.03	45.42	43.72	45.36	+3.80%	14,039,820
2026-03-10	44.48	44.93	43.43	43.70	-2.50%	16,009,230
2026-03-09	45.20	46.00	44.18	44.82	+0.76%	25,647,010
2026-03-06	44.93	45.47	44.19	44.48	-0.09%	13,017,270
2026-03-05	44.16	44.88	44.02	44.52	+2.37%	18,760,131
2026-03-04	43.53	43.98	42.70	43.49	-1.16%	10,755,840
2026-03-03	45.25	45.47	43.62	44.00	-2.11%	16,514,660
2026-03-02	45.55	45.55	43.81	44.95	+3.26%	16,801,939
2026-02-27	43.31	43.79	42.70	43.53	+2.04%	9,521,430
2026-02-26	42.15	43.31	41.74	42.66	+0.09%	8,897,189
2026-02-25	43.45	43.49	42.23	42.62	-1.52%	6,757,720
2026-02-24	43.83	43.84	42.72	43.28	-0.89%	9,065,320
2026-02-23	44.40	44.96	43.54	43.67	-1.62%	8,751,069
2026-02-20	44.34	44.71	43.85	44.39	-0.60%	14,057,630
2026-02-19	44.88	46.15	44.33	44.66	+0.50%	12,672,470
2026-02-18	44.50	45.32	43.55	44.44	+0.91%	14,979,160
2026-02-17	44.98	45.29	43.45	44.04	-1.39%	9,194,997
2026-02-13	43.57	44.90	43.57	44.66	+1.59%	7,046,224
2026-02-12	44.52	44.84	43.00	43.96	-2.22%	12,134,430
2026-02-11	44.00	45.02	43.94	44.96	+3.40%	9,523,985
2026-02-10	43.45	43.55	42.89	43.48	+0.00%	5,965,007
2026-02-09	43.66	44.02	43.37	43.48	-0.75%	7,810,760
2026-02-06	43.31	44.00	43.09	43.81	+1.48%	11,221,910
2026-02-05	42.82	43.40	41.95	43.17	-0.51%	12,912,700
2026-02-04	41.93	43.68	41.84	43.39	+5.55%	21,828,910
2026-02-03	40.24	41.54	39.50	41.11	+2.42%	24,035,010
2026-02-02	39.46	40.77	39.16	40.14	-0.17%	21,885,330
2026-01-30	39.61	40.38	39.13	40.21	+0.68%	11,349,020
2026-01-29	40.59	41.31	39.83	39.94	+0.28%	14,530,480
2026-01-28	39.57	39.98	39.17	39.83	+0.96%	8,880,584
2026-01-27	39.10	39.57	38.87	39.45	+2.12%	6,940,183
2026-01-26	39.27	39.38	38.11	38.63	-0.03%	6,015,961
2026-01-23	38.74	39.19	38.42	38.64	+1.74%	7,445,827
2026-01-22	37.71	37.99	36.95	37.98	+0.61%	8,722,288
2026-01-21	37.17	38.40	37.09	37.75	+4.02%	8,628,131
2026-01-20	36.42	37.08	36.14	36.29	+0.25%	9,111,680
2026-01-16	36.20	36.88	35.98	36.20	-0.33%	9,210,288
2026-01-15	37.26	38.24	35.97	36.32	-4.22%	22,437,039
2026-01-14	37.10	38.72	37.03	37.92	+2.93%	16,721,840
2026-01-13	36.18	37.27	36.17	36.84	+3.14%	9,571,335
2026-01-12	35.81	36.02	35.42	35.72	-0.11%	6,689,610
2026-01-09	36.19	36.40	35.66	35.76	-0.91%	5,678,249
2026-01-08	34.83	36.55	34.65	36.09	+4.70%	9,846,396
2026-01-07	35.84	35.90	34.23	34.47	-3.96%	13,022,040
2026-01-06	36.48	36.93	35.76	35.89	-1.81%	8,595,556
2026-01-05	37.79	38.08	35.45	36.55	-3.49%	11,876,600
2026-01-02	36.68	38.19	36.49	37.87	+3.39%	8,717,274
2025-12-31	36.86	36.94	36.46	36.63	-0.52%	3,917,608
2025-12-30	36.49	36.92	36.41	36.82	+1.77%	4,940,320
2025-12-29	36.03	36.45	35.95	36.18	+1.43%	5,923,564
2025-12-26	36.17	36.25	35.41	35.67	-1.46%	5,248,230
2025-12-24	36.21	36.36	36.02	36.20	-0.39%	2,202,885
2025-12-23	36.58	36.63	36.12	36.34	-0.25%	4,609,915
2025-12-22	36.36	36.88	36.23	36.43	+1.65%	5,965,676
2025-12-19	35.78	36.40	35.78	35.84	+0.34%	17,503,631
2025-12-18	36.99	37.00	35.71	35.72	-3.33%	8,142,387
2025-12-17	35.70	37.04	35.61	36.95	+5.30%	10,536,870
2025-12-16	35.72	35.84	34.91	35.09	-2.99%	10,308,250
2025-12-15	37.21	37.26	36.04	36.17	-3.60%	10,818,950
2025-12-12	38.14	38.28	37.45	37.52	-0.05%	7,109,069
2025-12-11	37.95	38.16	37.32	37.54	-2.27%	6,406,984
2025-12-10	37.40	38.48	37.07	38.41	+2.70%	8,178,748
2025-12-09	37.32	37.81	37.14	37.40	-0.45%	7,091,715
2025-12-08	37.66	38.18	37.13	37.57	+0.27%	8,556,183
2025-12-05	37.58	38.27	37.44	37.47	-0.64%	7,670,786
2025-12-04	37.74	38.00	37.56	37.71	+0.05%	5,638,450
2025-12-03	37.58	38.01	37.52	37.69	+1.15%	9,200,464
2025-12-02	37.90	37.90	37.03	37.26	-1.58%	6,963,666
2025-12-01	36.99	38.12	36.97	37.86	+2.16%	9,099,730
2025-11-28	36.48	37.37	36.37	37.06	+1.81%	4,439,010
2025-11-26	35.85	36.72	35.78	36.40	+1.62%	7,695,319
2025-11-25	35.63	35.89	35.35	35.82	-0.31%	6,312,573
2025-11-24	35.52	36.13	35.16	35.93	+0.79%	9,493,963
2025-11-21	35.07	35.99	34.78	35.65	+1.39%	11,410,150
2025-11-20	35.65	36.88	34.98	35.16	-0.34%	10,806,140
2025-11-19	35.00	35.39	34.71	35.28	-1.64%	7,934,531
2025-11-18	34.75	36.19	34.59	35.87	+2.28%	9,686,516
2025-11-17	35.85	35.89	34.85	35.07	-2.15%	6,735,714
2025-11-14	35.19	35.89	34.48	35.84	+2.28%	8,369,713
2025-11-13	35.37	35.68	34.66	35.04	-0.51%	8,334,593
2025-11-12	35.10	35.52	34.78	35.22	+0.17%	10,711,340
2025-11-11	34.11	35.58	34.11	35.16	+3.66%	9,901,725
2025-11-10	34.02	34.20	33.34	33.92	+0.65%	6,808,247
2025-11-07	32.81	33.73	32.48	33.70	+3.92%	9,921,090
2025-11-06	33.32	33.59	32.06	32.43	+0.28%	13,993,850
2025-11-05	32.50	33.12	32.29	32.34	-0.65%	9,305,509
2025-11-04	32.35	32.65	31.91	32.55	-0.82%	7,989,599
2025-11-03	32.45	32.83	31.93	32.82	+1.02%	7,413,889
2025-10-31	32.12	32.59	31.94	32.49	+1.50%	5,408,421
2025-10-30	31.91	32.49	31.65	32.01	-0.12%	6,257,119
2025-10-29	32.18	32.52	31.95	32.05	+0.12%	7,060,352
2025-10-28	32.73	32.78	32.00	32.01	-2.79%	6,428,920
2025-10-27	33.03	33.39	32.79	32.93	-0.12%	5,762,748
2025-10-24	33.60	33.65	32.89	32.97	-1.41%	4,557,462
2025-10-23	33.43	33.83	33.20	33.44	+3.18%	8,202,054
2025-10-22	32.46	32.77	32.00	32.41	+1.09%	8,167,385
2025-10-21	31.90	32.25	31.47	32.06	+0.41%	7,512,988
2025-10-20	31.77	32.28	31.60	31.93	+0.60%	5,770,178
2025-10-17	32.05	32.24	31.55	31.74	-0.91%	7,610,670
2025-10-16	32.65	32.84	31.64	32.03	-1.78%	6,797,933
2025-10-15	33.06	33.25	32.27	32.61	-0.31%	5,688,447
2025-10-14	32.42	33.12	32.26	32.71	-1.51%	8,404,982
2025-10-13	32.95	33.25	32.55	33.21	+2.18%	4,928,062
2025-10-10	33.90	34.03	32.49	32.50	-5.39%	11,041,520
2025-10-09	35.25	35.75	34.29	34.35	-1.77%	6,872,711
2025-10-08	34.98	35.00	34.25	34.97	-0.06%	11,524,920
2025-10-07	34.76	35.00	33.99	34.99	+0.23%	6,927,609
2025-10-06	34.82	35.36	34.57	34.91	+1.01%	4,807,198
2025-10-03	34.49	34.91	34.37	34.56	+0.70%	6,409,368
2025-10-02	35.00	35.48	34.18	34.32	-2.83%	7,237,390
2025-10-01	34.88	35.54	34.75	35.32	+0.74%	6,187,728
2025-09-30	35.19	35.36	34.52	35.06	-1.30%	9,104,919
2025-09-29	36.81	36.82	35.34	35.52	-3.97%	9,375,344
2025-09-26	35.87	37.26	35.79	36.99	+3.44%	9,215,497
2025-09-25	35.07	35.85	35.03	35.76	+1.56%	6,065,416
2025-09-24	34.99	35.70	34.87	35.21	+2.12%	5,455,327
2025-09-23	34.09	35.49	33.99	34.48	+2.25%	8,409,111
2025-09-22	33.82	33.99	33.58	33.72	-0.71%	6,826,370
2025-09-19	34.79	34.81	33.92	33.96	-3.00%	13,572,290
2025-09-18	35.60	35.60	34.73	35.01	-1.13%	6,103,006
2025-09-17	34.72	35.88	34.34	35.41	+1.26%	7,499,506
2025-09-16	33.94	35.13	33.89	34.97	+3.55%	8,053,671
2025-09-15	34.59	34.60	33.73	33.77	-2.88%	9,102,243
2025-09-12	35.56	35.79	34.77	34.77	-1.47%	7,123,771
2025-09-11	35.00	35.35	34.77	35.29	-0.65%	6,243,185
2025-09-10	34.36	35.52	34.20	35.52	+3.53%	8,043,207
2025-09-09	34.72	35.28	34.31	34.31	-0.58%	5,073,642
2025-09-08	35.05	35.05	34.13	34.51	-0.72%	8,061,030
2025-09-05	35.04	35.53	34.34	34.76	-2.30%	8,729,180
2025-09-04	34.93	35.63	34.67	35.58	+1.43%	4,615,710
2025-09-03	35.83	36.20	34.92	35.08	-3.68%	6,913,495
2025-09-02	36.00	36.57	35.66	36.42	+0.89%	6,044,842
2025-08-29	35.81	36.28	35.80	36.10	+0.61%	6,146,301
2025-08-28	35.73	35.97	35.25	35.88	+0.90%	5,125,658
2025-08-27	35.10	35.99	35.10	35.56	+0.94%	7,925,288
2025-08-26	35.41	35.58	34.91	35.23	-1.51%	7,114,813
2025-08-25	35.14	35.80	34.90	35.77	+1.73%	6,681,280
2025-08-22	34.08	35.28	34.03	35.16	+3.75%	8,412,638
2025-08-21	33.62	34.06	33.30	33.89	+0.33%	5,312,535
2025-08-20	33.61	34.00	33.34	33.78	+0.60%	8,273,857
2025-08-19	33.38	34.11	33.35	33.58	+0.09%	6,284,558
2025-08-18	33.53	33.81	33.15	33.55	-0.42%	5,380,168
2025-08-15	33.80	34.09	33.59	33.69	-0.47%	5,365,614
2025-08-14	33.43	33.90	33.03	33.85	+0.68%	4,720,456
2025-08-13	33.24	33.62	32.95	33.62	+0.90%	5,817,555
2025-08-12	32.98	33.74	32.74	33.32	+1.37%	5,763,044
2025-08-11	33.27	33.57	32.55	32.87	-1.23%	8,541,793

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+6.53%). Worst month: May (-7.73%). Based on 5 years of daily data (2022–2026).

Jan+2.19%
Feb+2.07%
Mar+6.53%
Apr-3.16%
May-7.73%
Jun-1.15%
Jul+5.75%
Aug+2.29%
Sep-7.55%
Oct+2.42%
Nov-0.52%
Dec-6.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Devon Energy Corporation's (DVN) latest close?

42.98 on 2026-08-07, from the Closelook data lake's daily price record.

What is DVN's 52-week high and low?

52.71 high and 31.47 low over the trailing 52 weeks, as of 2026-08-07.

What is Devon Energy Corporation's strongest and weakest month historically?

Historically, DVN's strongest calendar month has been Mar (average +6.53%) and its weakest May (average -7.73%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.