Devon Energy Corp (DVN) stock
DVNNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/3026% above fair value
$52.15+0.98 (+1.92%)
Close on Oct 30, 2026Market cap $57.37BP/E 12.4Yield –
Price history
Devon Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.15
+1.92% on the day
52-week range
$31.65 – $52.71
-1.1% from the high
Change over 52 weeks
+62.9%
From $32.01 on Oct 30, 2025
Average volume
10.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $51.80 | $52.28 | $51.46 | $52.15 | +1.92% | 9,453,824 |
| Oct 29, 2026 | $51.39 | $51.53 | $50.37 | $51.17 | -0.20% | 7,391,430 |
| Oct 28, 2026 | $51.59 | $52.01 | $51.20 | $51.27 | +0.08% | 8,276,038 |
| Oct 27, 2026 | $51.40 | $51.70 | $50.54 | $51.23 | -0.79% | 7,859,773 |
| Oct 26, 2026 | $51.39 | $51.97 | $50.94 | $51.64 | +0.49% | 8,414,051 |
| Oct 23, 2026 | $49.60 | $51.69 | $49.25 | $51.39 | +4.49% | 13,280,520 |
| Oct 22, 2026 | $50.42 | $50.51 | $48.40 | $49.18 | -1.38% | 9,477,415 |
| Oct 21, 2026 | $50.00 | $50.44 | $49.18 | $49.87 | -1.01% | 10,505,320 |
| Oct 20, 2026 | $51.50 | $51.68 | $49.54 | $50.38 | -1.06% | 8,847,821 |
| Oct 19, 2026 | $50.65 | $50.98 | $50.15 | $50.92 | +0.37% | 6,783,530 |
| Oct 16, 2026 | $49.50 | $50.76 | $49.43 | $50.73 | +3.03% | 9,022,894 |
| Oct 15, 2026 | $50.06 | $50.06 | $48.78 | $49.24 | -1.36% | 8,407,344 |
| Oct 14, 2026 | $50.76 | $50.76 | $49.83 | $49.92 | -0.58% | 8,932,094 |
| Oct 13, 2026 | $49.23 | $50.30 | $49.10 | $50.21 | +2.55% | 10,032,920 |
| Oct 12, 2026 | $48.85 | $49.36 | $48.73 | $48.96 | +1.45% | 5,401,363 |
| Oct 9, 2026 | $48.83 | $49.25 | $48.13 | $48.26 | -1.35% | 6,374,974 |
| Oct 8, 2026 | $49.06 | $49.44 | $48.23 | $48.92 | +2.17% | 11,569,360 |
| Oct 7, 2026 | $48.40 | $48.93 | $47.40 | $47.88 | -0.29% | 5,551,207 |
| Oct 6, 2026 | $47.48 | $48.18 | $47.21 | $48.02 | +0.08% | 7,187,342 |
| Oct 5, 2026 | $47.64 | $48.56 | $46.81 | $47.98 | +0.69% | 9,973,936 |
| Oct 2, 2026 | $46.55 | $47.71 | $45.75 | $47.65 | +1.04% | 7,921,706 |
| Oct 1, 2026 | $46.03 | $47.19 | $45.78 | $47.16 | +2.43% | 7,591,443 |
| Sep 30, 2026 | $46.79 | $46.81 | $45.95 | $46.04 | -1.20% | 9,676,048 |
| Sep 29, 2026 | $45.75 | $46.84 | $45.56 | $46.60 | -0.28% | 10,592,410 |
| Sep 28, 2026 | $47.78 | $48.00 | $46.57 | $46.73 | -0.68% | 9,497,218 |
| Sep 25, 2026 | $47.84 | $48.13 | $47.01 | $47.05 | -3.78% | 10,759,780 |
| Sep 24, 2026 | $48.55 | $49.71 | $48.22 | $48.90 | +1.79% | 17,590,820 |
| Sep 23, 2026 | $47.38 | $48.80 | $47.00 | $48.04 | +2.37% | 14,717,830 |
| Sep 22, 2026 | $46.80 | $47.81 | $46.49 | $46.93 | -1.39% | 9,279,389 |
| Sep 21, 2026 | $47.80 | $48.16 | $47.08 | $47.59 | -2.10% | 13,041,980 |
| Sep 18, 2026 | $48.57 | $49.00 | $48.18 | $48.61 | -0.23% | 39,692,410 |
| Sep 17, 2026 | $48.02 | $48.73 | $47.75 | $48.72 | +0.58% | 12,155,460 |
| Sep 16, 2026 | $50.47 | $50.47 | $48.26 | $48.44 | -5.63% | 14,992,960 |
| Sep 15, 2026 | $50.04 | $51.56 | $49.93 | $51.33 | +3.22% | 11,508,060 |
| Sep 14, 2026 | $51.18 | $51.70 | $49.60 | $49.73 | -1.00% | 14,676,280 |
| Sep 11, 2026 | $49.65 | $50.24 | $49.23 | $50.23 | +0.42% | 10,410,320 |
| Sep 10, 2026 | $50.00 | $50.05 | $48.50 | $50.02 | +2.12% | 16,676,780 |
| Sep 9, 2026 | $49.20 | $49.45 | $48.63 | $48.98 | +1.20% | 9,448,458 |
| Sep 8, 2026 | $48.65 | $49.08 | $48.13 | $48.40 | +0.71% | 10,775,420 |
| Sep 4, 2026 | $48.40 | $48.44 | $47.45 | $48.06 | -1.50% | 8,853,182 |
| Sep 3, 2026 | $49.14 | $49.46 | $48.69 | $48.79 | -0.49% | 11,103,620 |
| Sep 2, 2026 | $48.42 | $49.28 | $48.25 | $49.03 | -0.04% | 8,496,804 |
| Sep 1, 2026 | $49.23 | $49.29 | $48.43 | $49.05 | +1.11% | 10,285,210 |
| Aug 31, 2026 | $48.46 | $49.01 | $47.65 | $48.51 | +2.45% | 12,619,080 |
| Aug 28, 2026 | $47.30 | $47.63 | $46.65 | $47.35 | +0.49% | 8,785,294 |
| Aug 27, 2026 | $46.67 | $47.35 | $46.32 | $47.12 | +0.62% | 6,445,487 |
| Aug 26, 2026 | $46.21 | $47.40 | $46.16 | $46.83 | -0.17% | 6,341,161 |
| Aug 25, 2026 | $47.13 | $47.56 | $46.84 | $46.91 | -2.74% | 7,308,167 |
| Aug 24, 2026 | $48.89 | $49.12 | $47.58 | $48.23 | -1.77% | 7,622,258 |
| Aug 21, 2026 | $49.45 | $49.70 | $48.89 | $49.10 | -0.41% | 9,008,493 |
| Aug 20, 2026 | $49.03 | $49.72 | $48.93 | $49.30 | +2.30% | 10,357,910 |
| Aug 19, 2026 | $48.22 | $48.91 | $47.93 | $48.19 | +0.75% | 15,097,460 |
| Aug 18, 2026 | $48.00 | $48.43 | $47.73 | $47.83 | +0.55% | 17,761,000 |
| Aug 17, 2026 | $46.18 | $47.79 | $46.04 | $47.57 | +3.75% | 14,835,270 |
| Aug 14, 2026 | $44.80 | $45.94 | $44.70 | $45.85 | +3.29% | 8,917,969 |
| Aug 13, 2026 | $44.25 | $44.53 | $43.65 | $44.39 | -1.05% | 9,046,715 |
| Aug 12, 2026 | $44.66 | $45.37 | $44.66 | $44.86 | -1.19% | 8,309,729 |
| Aug 11, 2026 | $45.21 | $45.72 | $45.04 | $45.40 | +0.09% | 7,414,708 |
| Aug 10, 2026 | $43.78 | $45.43 | $43.67 | $45.36 | +5.54% | 12,870,540 |
| Aug 7, 2026 | $42.59 | $43.56 | $42.42 | $42.98 | -0.30% | 11,842,990 |
| Aug 6, 2026 | $42.95 | $43.45 | $42.69 | $43.11 | +2.42% | 10,972,520 |
| Aug 5, 2026 | $43.77 | $43.87 | $42.04 | $42.09 | -4.45% | 15,323,060 |
| Aug 4, 2026 | $43.66 | $44.16 | $43.20 | $44.05 | -1.17% | 9,813,391 |
| Aug 3, 2026 | $44.10 | $44.68 | $43.77 | $44.57 | -1.24% | 8,659,960 |
| Jul 31, 2026 | $44.61 | $45.15 | $43.98 | $45.13 | +2.17% | 7,902,404 |
| Jul 30, 2026 | $43.63 | $44.32 | $43.33 | $44.17 | -0.65% | 11,189,260 |
| Jul 29, 2026 | $44.03 | $44.60 | $43.67 | $44.46 | +4.22% | 7,896,495 |
| Jul 28, 2026 | $43.22 | $43.67 | $42.41 | $42.66 | -1.16% | 12,510,940 |
| Jul 27, 2026 | $43.84 | $44.41 | $43.05 | $43.16 | -4.17% | 10,163,610 |
| Jul 24, 2026 | $45.22 | $45.74 | $44.86 | $45.04 | -0.55% | 10,920,030 |
| Jul 23, 2026 | $45.86 | $46.21 | $45.13 | $45.29 | +0.91% | 11,955,360 |
| Jul 22, 2026 | $44.71 | $45.25 | $44.66 | $44.88 | +1.77% | 7,650,588 |
| Jul 21, 2026 | $44.16 | $44.29 | $43.73 | $44.10 | +0.73% | 8,398,619 |
| Jul 20, 2026 | $43.35 | $44.31 | $43.22 | $43.78 | -0.11% | 9,740,388 |
| Jul 17, 2026 | $43.84 | $44.22 | $43.21 | $43.83 | +1.86% | 10,066,970 |
| Jul 16, 2026 | $43.13 | $43.65 | $42.92 | $43.03 | +0.23% | 12,061,450 |
| Jul 15, 2026 | $43.40 | $43.58 | $42.20 | $42.93 | -1.08% | 8,595,501 |
| Jul 14, 2026 | $43.80 | $44.17 | $42.72 | $43.40 | -0.75% | 8,817,714 |
| Jul 13, 2026 | $43.12 | $44.01 | $43.02 | $43.73 | +3.55% | 9,996,650 |
| Jul 10, 2026 | $42.23 | $42.51 | $41.81 | $42.23 | +0.50% | 6,862,148 |
| Jul 9, 2026 | $42.55 | $43.23 | $41.84 | $42.02 | -2.98% | 8,585,487 |
| Jul 8, 2026 | $43.25 | $43.59 | $42.26 | $43.31 | +2.12% | 17,606,290 |
| Jul 7, 2026 | $40.78 | $42.76 | $40.75 | $42.41 | +5.08% | 16,695,580 |
| Jul 6, 2026 | $40.15 | $40.71 | $40.05 | $40.36 | -0.27% | 18,701,240 |
| Jul 2, 2026 | $40.75 | $40.88 | $40.00 | $40.47 | +0.55% | 15,457,670 |
| Jul 1, 2026 | $41.07 | $41.78 | $40.16 | $40.25 | -2.59% | 11,792,620 |
| Jun 30, 2026 | $41.88 | $42.42 | $41.27 | $41.32 | -1.60% | 19,570,250 |
| Jun 29, 2026 | $42.18 | $42.88 | $41.94 | $41.99 | -0.52% | 9,788,396 |
| Jun 26, 2026 | $42.58 | $42.93 | $41.84 | $42.21 | -0.92% | 14,975,820 |
| Jun 25, 2026 | $42.27 | $43.65 | $42.16 | $42.60 | -0.33% | 12,702,860 |
| Jun 24, 2026 | $42.20 | $42.77 | $41.81 | $42.74 | -1.50% | 13,735,450 |
| Jun 23, 2026 | $42.99 | $43.55 | $42.85 | $43.39 | +0.79% | 10,131,130 |
| Jun 22, 2026 | $42.36 | $43.15 | $41.91 | $43.05 | +2.21% | 15,174,590 |
| Jun 18, 2026 | $42.15 | $42.32 | $41.52 | $42.12 | -1.08% | 37,586,360 |
| Jun 17, 2026 | $42.89 | $43.70 | $42.35 | $42.58 | -0.72% | 18,710,170 |
| Jun 16, 2026 | $42.76 | $43.19 | $42.50 | $42.89 | -1.47% | 12,629,870 |
| Jun 15, 2026 | $42.96 | $44.63 | $42.81 | $43.53 | -3.93% | 17,051,160 |
| Jun 12, 2026 | $44.18 | $45.54 | $44.01 | $45.31 | +1.57% | 14,816,460 |
| Jun 11, 2026 | $47.11 | $47.25 | $44.58 | $44.61 | -4.27% | 15,188,860 |
| Jun 10, 2026 | $44.95 | $47.18 | $44.94 | $46.60 | +5.74% | 20,352,130 |
| Jun 9, 2026 | $44.77 | $44.81 | $43.20 | $44.07 | -2.24% | 16,458,390 |
| Jun 8, 2026 | $44.99 | $45.41 | $44.78 | $45.08 | +1.81% | 12,378,840 |
| Jun 5, 2026 | $45.86 | $46.12 | $44.24 | $44.28 | -3.72% | 11,095,750 |
| Jun 4, 2026 | $45.61 | $46.21 | $45.35 | $45.99 | -0.41% | 13,107,370 |
| Jun 3, 2026 | $46.33 | $46.93 | $45.95 | $46.18 | -0.09% | 11,288,580 |
| Jun 2, 2026 | $46.05 | $46.86 | $45.75 | $46.22 | -0.19% | 11,827,830 |
| Jun 1, 2026 | $45.60 | $47.08 | $45.48 | $46.31 | +4.09% | 18,765,050 |
| May 29, 2026 | $44.06 | $44.72 | $43.63 | $44.49 | +0.86% | 21,807,300 |
| May 28, 2026 | $44.76 | $44.79 | $43.86 | $44.11 | -0.36% | 10,267,440 |
| May 27, 2026 | $44.48 | $44.87 | $43.86 | $44.27 | -1.93% | 12,942,910 |
| May 26, 2026 | $46.89 | $47.20 | $45.12 | $45.14 | -4.40% | 13,228,190 |
| May 22, 2026 | $47.04 | $47.61 | $46.80 | $47.22 | +0.23% | 9,123,319 |
| May 21, 2026 | $48.97 | $49.13 | $46.70 | $47.11 | -2.79% | 17,921,240 |
| May 20, 2026 | $49.35 | $50.28 | $48.36 | $48.46 | -2.48% | 12,715,930 |
| May 19, 2026 | $50.13 | $50.37 | $49.06 | $49.69 | +0.02% | 12,242,160 |
| May 18, 2026 | $49.01 | $50.14 | $48.32 | $49.68 | +0.38% | 15,396,130 |
| May 15, 2026 | $47.88 | $49.56 | $47.74 | $49.49 | +4.76% | 16,485,720 |
| May 14, 2026 | $46.44 | $47.41 | $46.38 | $47.24 | +0.72% | 10,112,860 |
| May 13, 2026 | $46.60 | $47.03 | $45.99 | $46.90 | +0.28% | 14,414,370 |
| May 12, 2026 | $46.79 | $47.25 | $46.38 | $46.77 | +0.09% | 14,734,160 |
| May 11, 2026 | $46.41 | $46.99 | $46.20 | $46.73 | +2.46% | 16,317,270 |
| May 8, 2026 | $46.00 | $46.37 | $45.18 | $45.61 | +0.66% | 15,147,820 |
| May 7, 2026 | $45.67 | $45.86 | $44.20 | $45.31 | -2.77% | 26,624,590 |
| May 6, 2026 | $47.50 | $48.74 | $46.45 | $46.60 | -8.61% | 41,051,280 |
| May 5, 2026 | $51.24 | $51.95 | $50.67 | $50.99 | -0.53% | 14,916,610 |
| May 4, 2026 | $50.93 | $51.69 | $50.37 | $51.26 | +1.38% | 11,095,720 |
| May 1, 2026 | $51.18 | $51.18 | $49.59 | $50.56 | -1.58% | 9,504,621 |
| Apr 30, 2026 | $50.11 | $51.45 | $49.68 | $51.37 | +0.57% | 9,691,692 |
| Apr 29, 2026 | $50.08 | $51.30 | $49.89 | $51.08 | +3.23% | 17,092,760 |
| Apr 28, 2026 | $49.14 | $49.77 | $48.77 | $49.48 | +2.66% | 13,961,870 |
| Apr 27, 2026 | $48.30 | $48.99 | $47.82 | $48.20 | +0.54% | 8,762,550 |
| Apr 24, 2026 | $47.93 | $48.15 | $47.46 | $47.94 | -0.44% | 10,876,980 |
| Apr 23, 2026 | $47.57 | $48.50 | $47.36 | $48.15 | +2.19% | 11,194,710 |
| Apr 22, 2026 | $46.00 | $47.32 | $45.97 | $47.12 | +3.33% | 12,758,090 |
| Apr 21, 2026 | $44.94 | $45.73 | $44.51 | $45.60 | +1.47% | 11,074,090 |
| Apr 20, 2026 | $44.81 | $45.28 | $44.38 | $44.94 | +1.61% | 10,121,260 |
| Apr 17, 2026 | $43.34 | $44.27 | $41.92 | $44.23 | -3.39% | 22,821,020 |
| Apr 16, 2026 | $45.25 | $46.31 | $45.19 | $45.78 | +1.22% | 7,603,960 |
| Apr 15, 2026 | $45.05 | $45.69 | $44.73 | $45.23 | -0.04% | 7,743,728 |
| Apr 14, 2026 | $46.63 | $46.85 | $44.92 | $45.25 | -4.27% | 12,501,440 |
| Apr 13, 2026 | $48.33 | $48.64 | $46.82 | $47.27 | -1.09% | 10,285,730 |
| Apr 10, 2026 | $47.63 | $48.08 | $46.98 | $47.79 | -0.19% | 10,332,150 |
| Apr 9, 2026 | $48.15 | $49.11 | $47.60 | $47.88 | -0.06% | 13,745,460 |
| Apr 8, 2026 | $46.27 | $48.10 | $45.10 | $47.91 | -4.08% | 18,024,960 |
| Apr 7, 2026 | $49.96 | $50.79 | $49.60 | $49.95 | +0.60% | 12,451,040 |
| Apr 6, 2026 | $49.60 | $49.88 | $49.16 | $49.65 | +0.32% | 9,362,227 |
| Apr 2, 2026 | $50.30 | $50.68 | $48.59 | $49.49 | +1.85% | 13,939,690 |
| Apr 1, 2026 | $49.10 | $49.82 | $47.64 | $48.59 | -3.44% | 18,746,140 |
| Mar 31, 2026 | $51.69 | $52.31 | $48.94 | $50.32 | -2.33% | 21,718,090 |
| Mar 30, 2026 | $52.09 | $52.71 | $51.34 | $51.52 | -1.06% | 12,248,080 |
| Mar 27, 2026 | $51.63 | $52.46 | $51.34 | $52.07 | +1.40% | 14,984,180 |
| Mar 26, 2026 | $50.87 | $51.85 | $50.68 | $51.35 | +1.86% | 13,772,420 |
| Mar 25, 2026 | $49.92 | $50.58 | $49.63 | $50.41 | +0.28% | 10,384,450 |
| Mar 24, 2026 | $48.97 | $50.71 | $48.96 | $50.27 | +3.67% | 20,009,810 |
| Mar 23, 2026 | $47.50 | $49.01 | $46.80 | $48.49 | -0.35% | 17,112,640 |
| Mar 20, 2026 | $48.72 | $49.67 | $48.42 | $48.66 | -0.27% | 56,064,560 |
| Mar 19, 2026 | $48.38 | $49.83 | $48.28 | $48.79 | +1.31% | 28,297,070 |
| Mar 18, 2026 | $47.41 | $48.17 | $47.08 | $48.16 | +1.56% | 21,007,900 |
| Mar 17, 2026 | $47.15 | $47.50 | $46.76 | $47.42 | +1.65% | 18,441,740 |
| Mar 16, 2026 | $46.00 | $46.91 | $45.57 | $46.65 | +0.86% | 19,839,740 |
| Mar 13, 2026 | $45.52 | $46.41 | $45.41 | $46.25 | +0.13% | 11,978,040 |
| Mar 12, 2026 | $45.70 | $46.41 | $45.26 | $46.19 | +1.83% | 24,014,090 |
| Mar 11, 2026 | $44.03 | $45.42 | $43.72 | $45.36 | +3.80% | 14,039,820 |
| Mar 10, 2026 | $44.48 | $44.93 | $43.43 | $43.70 | -2.50% | 16,009,230 |
| Mar 9, 2026 | $45.20 | $46.00 | $44.18 | $44.82 | +0.76% | 25,647,010 |
| Mar 6, 2026 | $44.93 | $45.47 | $44.19 | $44.48 | -0.09% | 13,017,270 |
| Mar 5, 2026 | $44.16 | $44.88 | $44.02 | $44.52 | +2.37% | 18,760,130 |
| Mar 4, 2026 | $43.53 | $43.98 | $42.70 | $43.49 | -1.16% | 10,755,840 |
| Mar 3, 2026 | $45.25 | $45.47 | $43.62 | $44.00 | -2.11% | 16,514,660 |
| Mar 2, 2026 | $45.56 | $45.56 | $43.82 | $44.95 | +3.26% | 16,801,940 |
| Feb 27, 2026 | $43.31 | $43.79 | $42.70 | $43.53 | +2.04% | 9,521,430 |
| Feb 26, 2026 | $42.15 | $43.32 | $41.74 | $42.66 | +0.09% | 8,897,189 |
| Feb 25, 2026 | $43.45 | $43.50 | $42.23 | $42.62 | -1.52% | 6,757,720 |
| Feb 24, 2026 | $43.83 | $43.84 | $42.72 | $43.28 | -0.89% | 9,065,320 |
| Feb 23, 2026 | $44.40 | $44.96 | $43.54 | $43.67 | -1.62% | 8,751,069 |
| Feb 20, 2026 | $44.34 | $44.71 | $43.85 | $44.39 | -0.60% | 14,057,630 |
| Feb 19, 2026 | $44.88 | $46.15 | $44.33 | $44.66 | +0.50% | 12,672,470 |
| Feb 18, 2026 | $44.50 | $45.32 | $43.55 | $44.44 | +0.91% | 14,979,160 |
| Feb 17, 2026 | $44.98 | $45.29 | $43.45 | $44.04 | -1.39% | 9,194,997 |
| Feb 13, 2026 | $43.57 | $44.90 | $43.57 | $44.66 | +1.59% | 7,046,224 |
| Feb 12, 2026 | $44.52 | $44.84 | $43.00 | $43.96 | -2.22% | 12,134,430 |
| Feb 11, 2026 | $44.00 | $45.02 | $43.94 | $44.96 | +3.40% | 9,523,985 |
| Feb 10, 2026 | $43.45 | $43.55 | $42.89 | $43.48 | 0.00% | 5,965,007 |
| Feb 9, 2026 | $43.66 | $44.02 | $43.37 | $43.48 | -0.75% | 7,810,760 |
| Feb 6, 2026 | $43.31 | $44.00 | $43.09 | $43.81 | +1.48% | 11,221,910 |
| Feb 5, 2026 | $42.82 | $43.40 | $41.96 | $43.17 | -0.51% | 12,912,700 |
| Feb 4, 2026 | $41.93 | $43.68 | $41.84 | $43.39 | +5.55% | 21,828,910 |
| Feb 3, 2026 | $40.24 | $41.54 | $39.50 | $41.11 | +2.42% | 24,035,010 |
| Feb 2, 2026 | $39.46 | $40.77 | $39.16 | $40.14 | -0.17% | 21,885,330 |
| Jan 30, 2026 | $39.61 | $40.38 | $39.13 | $40.21 | +0.68% | 11,349,020 |
| Jan 29, 2026 | $40.59 | $41.31 | $39.83 | $39.94 | +0.28% | 14,530,480 |
| Jan 28, 2026 | $39.57 | $39.99 | $39.17 | $39.83 | +0.96% | 8,880,584 |
| Jan 27, 2026 | $39.10 | $39.57 | $38.87 | $39.45 | +2.12% | 6,940,183 |
| Jan 26, 2026 | $39.27 | $39.38 | $38.11 | $38.63 | -0.03% | 6,015,961 |
| Jan 23, 2026 | $38.74 | $39.19 | $38.42 | $38.64 | +1.74% | 7,445,827 |
| Jan 22, 2026 | $37.71 | $37.99 | $36.95 | $37.98 | +0.61% | 8,722,288 |
| Jan 21, 2026 | $37.17 | $38.40 | $37.10 | $37.75 | +4.02% | 8,628,131 |
| Jan 20, 2026 | $36.42 | $37.08 | $36.14 | $36.29 | +0.25% | 9,111,680 |
| Jan 16, 2026 | $36.20 | $36.89 | $35.98 | $36.20 | -0.33% | 9,210,288 |
| Jan 15, 2026 | $37.26 | $38.24 | $35.97 | $36.32 | -4.22% | 22,437,040 |
| Jan 14, 2026 | $37.10 | $38.72 | $37.03 | $37.92 | +2.93% | 16,721,840 |
| Jan 13, 2026 | $36.18 | $37.27 | $36.18 | $36.84 | +3.14% | 9,571,335 |
| Jan 12, 2026 | $35.81 | $36.02 | $35.43 | $35.72 | -0.11% | 6,689,610 |
| Jan 9, 2026 | $36.19 | $36.40 | $35.66 | $35.76 | -0.91% | 5,678,249 |
| Jan 8, 2026 | $34.83 | $36.55 | $34.65 | $36.09 | +4.70% | 9,846,396 |
| Jan 7, 2026 | $35.84 | $35.90 | $34.23 | $34.47 | -3.96% | 13,022,040 |
| Jan 6, 2026 | $36.48 | $36.93 | $35.76 | $35.89 | -1.81% | 8,595,556 |
| Jan 5, 2026 | $37.79 | $38.08 | $35.45 | $36.55 | -3.49% | 11,876,600 |
| Jan 2, 2026 | $36.68 | $38.19 | $36.49 | $37.87 | +3.39% | 8,717,274 |
| Dec 31, 2025 | $36.86 | $36.94 | $36.46 | $36.63 | -0.52% | 3,917,608 |
| Dec 30, 2025 | $36.49 | $36.92 | $36.41 | $36.82 | +1.77% | 4,940,320 |
| Dec 29, 2025 | $36.03 | $36.45 | $35.95 | $36.18 | +1.43% | 5,923,564 |
| Dec 26, 2025 | $36.17 | $36.25 | $35.41 | $35.67 | -1.46% | 5,248,230 |
| Dec 24, 2025 | $36.21 | $36.36 | $36.02 | $36.20 | -0.39% | 2,202,885 |
| Dec 23, 2025 | $36.58 | $36.63 | $36.12 | $36.34 | -0.25% | 4,609,915 |
| Dec 22, 2025 | $36.36 | $36.88 | $36.24 | $36.43 | +1.65% | 5,965,676 |
| Dec 19, 2025 | $35.78 | $36.40 | $35.78 | $35.84 | +0.34% | 17,503,630 |
| Dec 18, 2025 | $36.99 | $37.00 | $35.71 | $35.72 | -3.33% | 8,142,387 |
| Dec 17, 2025 | $35.70 | $37.04 | $35.61 | $36.95 | +5.30% | 10,536,870 |
| Dec 16, 2025 | $35.72 | $35.85 | $34.91 | $35.09 | -2.99% | 10,308,250 |
| Dec 15, 2025 | $37.21 | $37.26 | $36.04 | $36.17 | -3.60% | 10,818,950 |
| Dec 12, 2025 | $38.14 | $38.29 | $37.45 | $37.52 | -0.05% | 7,109,069 |
| Dec 11, 2025 | $37.95 | $38.16 | $37.32 | $37.54 | -2.27% | 6,406,984 |
| Dec 10, 2025 | $37.40 | $38.48 | $37.07 | $38.41 | +2.70% | 8,178,748 |
| Dec 9, 2025 | $37.32 | $37.81 | $37.14 | $37.40 | -0.45% | 7,091,715 |
| Dec 8, 2025 | $37.66 | $38.18 | $37.13 | $37.57 | +0.27% | 8,556,183 |
| Dec 5, 2025 | $37.58 | $38.27 | $37.44 | $37.47 | -0.64% | 7,670,786 |
| Dec 4, 2025 | $37.74 | $38.00 | $37.56 | $37.71 | +0.05% | 5,638,450 |
| Dec 3, 2025 | $37.58 | $38.01 | $37.52 | $37.69 | +1.15% | 9,200,464 |
| Dec 2, 2025 | $37.90 | $37.90 | $37.03 | $37.26 | -1.58% | 6,963,666 |
| Dec 1, 2025 | $36.99 | $38.12 | $36.97 | $37.86 | +2.16% | 9,103,157 |
| Nov 28, 2025 | $36.48 | $37.37 | $36.37 | $37.06 | +1.81% | 4,439,049 |
| Nov 26, 2025 | $35.85 | $36.72 | $35.78 | $36.40 | +1.62% | 7,695,319 |
| Nov 25, 2025 | $35.63 | $35.89 | $35.35 | $35.82 | -0.31% | 6,312,573 |
| Nov 24, 2025 | $35.52 | $36.13 | $35.16 | $35.93 | +0.79% | 9,493,963 |
| Nov 21, 2025 | $35.07 | $35.99 | $34.79 | $35.65 | +1.39% | 11,410,150 |
| Nov 20, 2025 | $35.65 | $36.88 | $34.98 | $35.16 | -0.34% | 10,806,140 |
| Nov 19, 2025 | $35.00 | $35.39 | $34.71 | $35.28 | -1.64% | 7,934,531 |
| Nov 18, 2025 | $34.75 | $36.19 | $34.59 | $35.87 | +2.28% | 9,686,516 |
| Nov 17, 2025 | $35.85 | $35.89 | $34.85 | $35.07 | -2.15% | 6,735,714 |
| Nov 14, 2025 | $35.19 | $35.89 | $34.48 | $35.84 | +2.28% | 8,369,713 |
| Nov 13, 2025 | $35.37 | $35.68 | $34.67 | $35.04 | -0.51% | 8,334,593 |
| Nov 12, 2025 | $35.10 | $35.53 | $34.78 | $35.22 | +0.17% | 10,711,340 |
| Nov 11, 2025 | $34.11 | $35.58 | $34.11 | $35.16 | +3.66% | 9,901,725 |
| Nov 10, 2025 | $34.02 | $34.20 | $33.34 | $33.92 | +0.65% | 6,808,247 |
| Nov 7, 2025 | $32.81 | $33.73 | $32.49 | $33.70 | +3.92% | 9,921,090 |
| Nov 6, 2025 | $33.32 | $33.59 | $32.06 | $32.43 | +0.28% | 13,993,850 |
| Nov 5, 2025 | $32.50 | $33.12 | $32.29 | $32.34 | -0.65% | 9,305,509 |
| Nov 4, 2025 | $32.35 | $32.65 | $31.91 | $32.55 | -0.82% | 7,989,599 |
| Nov 3, 2025 | $32.45 | $32.83 | $31.93 | $32.82 | +1.02% | 7,413,889 |
| Oct 31, 2025 | $32.12 | $32.59 | $31.94 | $32.49 | +1.50% | 5,408,421 |
| Oct 30, 2025 | $31.91 | $32.49 | $31.65 | $32.01 | -0.12% | 6,257,119 |
| Oct 29, 2025 | $32.18 | $32.52 | $31.95 | $32.05 | +0.12% | 7,060,352 |
| Oct 28, 2025 | $32.73 | $32.78 | $32.00 | $32.01 | -2.79% | 6,428,920 |
| Oct 27, 2025 | $33.03 | $33.39 | $32.79 | $32.93 | -0.12% | 5,762,748 |
| Oct 24, 2025 | $33.60 | $33.65 | $32.89 | $32.97 | -1.41% | 4,557,462 |
| Oct 23, 2025 | $33.43 | $33.83 | $33.20 | $33.44 | +3.18% | 8,202,054 |
| Oct 22, 2025 | $32.46 | $32.77 | $32.00 | $32.41 | +1.09% | 8,167,385 |
| Oct 21, 2025 | $31.90 | $32.25 | $31.47 | $32.06 | +0.41% | 7,512,988 |
| Oct 20, 2025 | $31.77 | $32.28 | $31.60 | $31.93 | – | 5,770,178 |
Seasonality
DVN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.8% | -1.5% | 8.8% | -2.4% | 0.9% | 2.1% | 1.0% | -0.6% | 0.4% | 6.1% | 1.3% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.8% | 8.3% | 16.2% | 2.1% | -13.4% | -6.5% | 9.2% | 7.5% | -4.5% | 13.3% | ||
| 2025 | 4.2% | 6.2% | 4.0% | -18.7% | -0.5% | 5.9% | 4.4% | 8.7% | -2.2% | -7.3% | 14.1% | -0.5% |
| 2024 | -7.2% | 4.9% | 15.0% | 2.0% | -4.1% | -2.7% | -0.8% | -4.8% | -11.7% | -1.1% | -1.9% | -13.2% |
| 2023 | 2.8% | -14.7% | -4.4% | 5.6% | -13.7% | 6.4% | 11.7% | -5.4% | -5.7% | -2.4% | -3.4% | 2.5% |
| 2022 | 14.8% | 17.8% | 1.0% | -1.6% | 28.8% | -25.2% | 14.0% | 12.4% | -12.9% | 28.6% | -11.4% | -8.3% |
| 2021 | 4.1% | 30.9% | 2.7% | 7.0% | 13.6% | 11.2% | -11.5% | 14.4% | 22.3% | 12.9% | 4.9% | 6.7% |
| 2020 | -16.4% | -25.2% | -57.0% | 80.5% | -13.3% | 5.9% | -7.5% | 5.8% | -11.9% | -5.6% | 56.7% | 13.8% |
| 2019 | 18.2% | 10.7% | 7.2% | 1.8% | -21.7% | 13.8% | -5.3% | -18.6% | 9.8% | -15.7% | 7.9% | 19.1% |
| 2018 | -0.1% | -25.9% | 3.8% | 14.3% | 14.4% | 5.9% | 2.4% | -4.6% | -6.8% | -18.9% | -16.6% | -16.4% |
| 2017 | -0.3% | -4.8% | -3.6% | -5.3% | -14.0% | -5.7% | 4.2% | -5.7% | 17.1% | 0.5% | 4.4% | 7.6% |