Devon Energy

DVN · NYSE · USD

$47.16+2.43%+$1.12

Close · October 1, 2026

Price history

+33.52% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$47.16
September 30, 2026$46.04
September 29, 2026$46.60
September 28, 2026$46.73
September 25, 2026$47.05
September 24, 2026$48.90
September 23, 2026$48.04
September 22, 2026$46.93
September 21, 2026$47.59
September 18, 2026$48.61
September 17, 2026$48.72
September 16, 2026$48.44
September 15, 2026$51.33
September 14, 2026$49.73
September 11, 2026$50.23
September 10, 2026$50.02
September 9, 2026$48.98
September 8, 2026$48.40
September 4, 2026$48.06
September 3, 2026$48.79
September 2, 2026$49.03
September 1, 2026$49.05
August 31, 2026$48.51
August 28, 2026$47.35
August 27, 2026$47.12
August 26, 2026$46.83
August 25, 2026$46.91
August 24, 2026$48.23
August 21, 2026$49.10
August 20, 2026$49.30
August 19, 2026$48.19
August 18, 2026$47.83
August 17, 2026$47.57
August 14, 2026$45.85
August 13, 2026$44.39
August 12, 2026$44.86
August 11, 2026$45.40
August 10, 2026$45.36
August 7, 2026$42.98
August 6, 2026$43.11
August 5, 2026$42.09
August 4, 2026$44.05
August 3, 2026$44.57
July 31, 2026$45.13
July 30, 2026$44.17
July 29, 2026$44.46
July 28, 2026$42.66
July 27, 2026$43.16
July 24, 2026$45.04
July 23, 2026$45.29
July 22, 2026$44.88
July 21, 2026$44.10
July 20, 2026$43.78
July 17, 2026$43.83
July 16, 2026$43.03
July 15, 2026$42.93
July 14, 2026$43.40
July 13, 2026$43.73
July 10, 2026$42.23
July 9, 2026$42.02
July 8, 2026$43.31
July 7, 2026$42.41
July 6, 2026$40.36
July 2, 2026$40.47
July 1, 2026$40.25
June 30, 2026$41.32
June 29, 2026$41.99
June 26, 2026$42.21
June 25, 2026$42.60
June 24, 2026$42.74
June 23, 2026$43.39
June 22, 2026$43.05
June 18, 2026$42.12
June 17, 2026$42.58
June 16, 2026$42.89
June 15, 2026$43.53
June 12, 2026$45.31
June 11, 2026$44.61
June 10, 2026$46.60
June 9, 2026$44.07
June 8, 2026$45.08
June 5, 2026$44.28
June 4, 2026$45.99
June 3, 2026$46.18
June 2, 2026$46.22
June 1, 2026$46.31
May 29, 2026$44.49
May 28, 2026$44.11
May 27, 2026$44.27
May 26, 2026$45.14
May 22, 2026$47.22
May 21, 2026$47.11
May 20, 2026$48.46
May 19, 2026$49.69
May 18, 2026$49.68
May 15, 2026$49.49
May 14, 2026$47.24
May 13, 2026$46.90
May 12, 2026$46.77
May 11, 2026$46.73
May 8, 2026$45.61
May 7, 2026$45.31
May 6, 2026$46.60
May 5, 2026$50.99
May 4, 2026$51.26
May 1, 2026$50.56
April 30, 2026$51.37
April 29, 2026$51.08
April 28, 2026$49.48
April 27, 2026$48.20
April 24, 2026$47.94
April 23, 2026$48.15
April 22, 2026$47.12
April 21, 2026$45.60
April 20, 2026$44.94
April 17, 2026$44.23
April 16, 2026$45.78
April 15, 2026$45.23
April 14, 2026$45.25
April 13, 2026$47.27
April 10, 2026$47.79
April 9, 2026$47.88
April 8, 2026$47.91
April 7, 2026$49.95
April 6, 2026$49.65
April 2, 2026$49.49
April 1, 2026$48.59
March 31, 2026$50.32
March 30, 2026$51.52
March 27, 2026$52.07
March 26, 2026$51.35
March 25, 2026$50.41
March 24, 2026$50.27
March 23, 2026$48.49
March 20, 2026$48.66
March 19, 2026$48.79
March 18, 2026$48.16
March 17, 2026$47.42
March 16, 2026$46.65
March 13, 2026$46.25
March 12, 2026$46.19
March 11, 2026$45.36
March 10, 2026$43.70
March 9, 2026$44.82
March 6, 2026$44.48
March 5, 2026$44.52
March 4, 2026$43.49
March 3, 2026$44.00
March 2, 2026$44.95
February 27, 2026$43.53
February 26, 2026$42.66
February 25, 2026$42.62
February 24, 2026$43.28
February 23, 2026$43.67
February 20, 2026$44.39
February 19, 2026$44.66
February 18, 2026$44.44
February 17, 2026$44.04
February 13, 2026$44.66
February 12, 2026$43.96
February 11, 2026$44.96
February 10, 2026$43.48
February 9, 2026$43.48
February 6, 2026$43.81
February 5, 2026$43.17
February 4, 2026$43.39
February 3, 2026$41.11
February 2, 2026$40.14
January 30, 2026$40.21
January 29, 2026$39.94
January 28, 2026$39.83
January 27, 2026$39.45
January 26, 2026$38.63
January 23, 2026$38.64
January 22, 2026$37.98
January 21, 2026$37.75
January 20, 2026$36.29
January 16, 2026$36.20
January 15, 2026$36.32
January 14, 2026$37.92
January 13, 2026$36.84
January 12, 2026$35.72
January 9, 2026$35.76
January 8, 2026$36.09
January 7, 2026$34.47
January 6, 2026$35.89
January 5, 2026$36.55
January 2, 2026$37.87
December 31, 2025$36.63
December 30, 2025$36.82
December 29, 2025$36.18
December 26, 2025$35.67
December 24, 2025$36.20
December 23, 2025$36.34
December 22, 2025$36.43
December 19, 2025$35.84
December 18, 2025$35.72
December 17, 2025$36.95
December 16, 2025$35.09
December 15, 2025$36.17
December 12, 2025$37.52
December 11, 2025$37.54
December 10, 2025$38.41
December 9, 2025$37.40
December 8, 2025$37.57
December 5, 2025$37.47
December 4, 2025$37.71
December 3, 2025$37.69
December 2, 2025$37.26
December 1, 2025$37.86
November 28, 2025$37.06
November 26, 2025$36.40
November 25, 2025$35.82
November 24, 2025$35.93
November 21, 2025$35.65
November 20, 2025$35.16
November 19, 2025$35.28
November 18, 2025$35.87
November 17, 2025$35.07
November 14, 2025$35.84
November 13, 2025$35.04
November 12, 2025$35.22
November 11, 2025$35.16
November 10, 2025$33.92
November 7, 2025$33.70
November 6, 2025$32.43
November 5, 2025$32.34
November 4, 2025$32.55
November 3, 2025$32.82
October 31, 2025$32.49
October 30, 2025$32.01
October 29, 2025$32.05
October 28, 2025$32.01
October 27, 2025$32.93
October 24, 2025$32.97
October 23, 2025$33.44
October 22, 2025$32.41
October 21, 2025$32.06
October 20, 2025$31.93
October 17, 2025$31.74
October 16, 2025$32.03
October 15, 2025$32.61
October 14, 2025$32.71
October 13, 2025$33.21
October 10, 2025$32.50
October 9, 2025$34.35
October 8, 2025$34.97
October 7, 2025$34.99
October 6, 2025$34.91
October 3, 2025$34.56
October 2, 2025$34.32
October 1, 2025$35.32

At a glance

  • The company

    Devon Energy Corporation, an independent energy company, engages in the exploration, development, and production of oil, natural gas, and natural gas liquids in the United States.

  • Latest results

    Quarter to June 30, 2026 · EPS $1.57 (estimate $1.41)

  • Next event

    Quarterly results · November 4, 2026

  • Dividend

    Last ex-dividend on September 15, 2026

Where the price stands

52-wk low$31.47
52-wk high$52.71

−10.53% from the high

Performance

StockS&P 500
1 month−3.85%+0.83%
Year to date+28.75%+12.93%
1 year+33.52%+15.12%

Analysts · 29 analysts

Average target$60.39+28.06% vs. price

Buy 26 · Hold 3 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$51.88B
P/E
10.3
EPS
$4.60
Volume
7.59M
Dividend yield
2.71%

Stocks to explore

Other companies in the Energy sector