BMV · DVN · stock
Devon Energy Corporation (DVN) stock price history
Every BMV trading session of Devon Energy Corporation from Jan 8, 2016 to Sep 25, 2026: 2,695 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVN adjusted close, 2016 to 2026
- MX$1,534
- All time high, 2022
- MX$948.58
- 52 week high, MX$587.65 low
- 2,695
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
DVN key facts
- Devon Energy Corporation (DVN) closed at MX$863.00 on Sep 25, 2026 on BMV.
- DVN's all time high close is MX$1,534, set on Jun 9, 2022; its all time low close is MX$131.30 on Mar 18, 2020.
- DVN's 52 week range is MX$587.65 to MX$948.58.
- DVN returned +31.9% over the year to Sep 25, 2026 and +31.7% over five years.
- Over ten years DVN returned +13%, +1.2% a year compounded.
- DVN's deepest drawdown was -87.3% from Jan 5, 2017 to Mar 18, 2020.
- DataCedar holds 2,695 daily sessions of DVN history from Jan 8, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
DVN price chart, 2016 to 2026
DVN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.9% |
| 3 months | +17.1% |
| 6 months | -3.9% |
| Year to date | +32.9% |
| 1 year | +31.9% |
| 3 years | +6.2% |
| 5 years | +31.7% |
| 10 years | +12.7% |
| Since Jan 8, 2016 | +70.2% |
| Compound annual growth, 10.7 years | +5.1% |
DVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,534 on Jun 9, 2022
- All time low close
- MX$131.30 on Mar 18, 2020
- 52 week high
- MX$948.58 on Mar 30, 2026
- 52 week low
- MX$587.65 on Oct 20, 2025
- Deepest drawdown
- -87.3% from Jan 5, 2017 to Mar 18, 2020, recovered Jan 25, 2022
- Best single session
- +30.3% on Apr 3, 2020
- Worst single session
- -32.3% on Mar 10, 2020
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +189%
- Worst calendar year
- 2023, -36%
DVN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 8, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$649.29 | MX$948.58 | MX$617.33 | MX$863.00 | +32.9% | 169.1K | 184 |
| 2025 | MX$697.25 | MX$799.71 | MX$564.56 | MX$649.29 | -0.6% | 39.7K | 251 |
| 2024 | MX$775.13 | MX$896.60 | MX$618.44 | MX$653.37 | -14.3% | 51.9K | 251 |
| 2023 | MX$1,183 | MX$1,229 | MX$741.03 | MX$762.68 | -35.5% | 17.5M | 251 |
| 2022 | MX$889.41 | MX$1,556 | MX$874.89 | MX$1,183 | +33.0% | 20.4M | 252 |
| 2021 | MX$307.53 | MX$987.69 | MX$307.53 | MX$889.41 | +189.2% | 2.1M | 253 |
| 2020 | MX$460.69 | MX$474.10 | MX$131.30 | MX$307.53 | -33.2% | 689.7K | 252 |
| 2019 | MX$574.79 | MX$651.13 | MX$375.04 | MX$460.69 | -19.9% | 524.5K | 251 |
| 2018 | MX$817.92 | MX$853.50 | MX$540.12 | MX$574.79 | -29.7% | 428.3K | 251 |
| 2017 | MX$923.63 | MX$1,032 | MX$531.60 | MX$817.92 | -11.4% | 770.7K | 251 |
| 2016 | MX$504.10 | MX$984.63 | MX$354.24 | MX$923.63 | n/a | 1.2M | 248 |
DVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$863.00 | +6.0% |
| August 2026 | MX$814.09 | +5.0% |
| July 2026 | MX$775.51 | +5.8% |
| June 2026 | MX$732.72 | -4.9% |
| May 2026 | MX$770.39 | -13.4% |
| April 2026 | MX$889.30 | +1.1% |
| March 2026 | MX$879.31 | +19.4% |
| February 2026 | MX$736.20 | +6.0% |
| January 2026 | MX$694.24 | +6.9% |
| December 2025 | MX$649.29 | -4.4% |
| November 2025 | MX$679.02 | +13.3% |
| October 2025 | MX$599.14 | -6.7% |
About the DVN data
Daily bars. 2,695 sessions from Jan 8, 2016 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
DVN share price history
