NYSE · DVN · stock
Devon Energy Corp./De (DVN) stock price history
Every NYSE trading session of Devon Energy Corp./De from Jul 22, 1985 to Nov 12, 2026: 10,055 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 1985 to 2026
- $77.38
- All time high, 2008
- $52.34
- 52 week high, $33.81 low
- 10,055
- Daily sessions since 1985
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
DVN key facts
- Devon Energy Corp./De (DVN) closed at $46.23 on Nov 12, 2026 on NYSE.
- DVN's all time high close is $77.38, set on May 20, 2008; its all time low close is $0.4991 on Jul 28, 1988.
- DVN's 52 week range is $33.81 to $52.34.
- DVN returned +33.7% over the year to Nov 12, 2026 and +36.7% over five years.
- Over ten years DVN returned +59%, +4.7% a year compounded.
- DVN's deepest drawdown was -94.9% from May 20, 2008 to Mar 18, 2020.
- DataCedar holds 10,055 daily sessions of DVN history from Jul 22, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DVN price chart, 1985 to 2026
DVN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +3.1% |
| 6 months | -0.5% |
| Year to date | +27.1% |
| 1 year | +33.7% |
| 3 years | +11.1% |
| 5 years | +36.7% |
| 10 years | +58.6% |
| Since Jul 22, 1985 | +1,341% |
| Compound annual growth, 41.3 years | +6.7% |
DVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $77.38 on May 20, 2008
- All time low close
- $0.4991 on Jul 28, 1988
- 52 week high
- $52.34 on Mar 30, 2026
- 52 week low
- $33.81 on Jan 7, 2026
- Deepest drawdown
- -94.9% from May 20, 2008 to Mar 18, 2020, not yet recovered
- Best single session
- +87.2% on Oct 3, 1988
- Worst single session
- -37.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1985
- 14.4×
- Best calendar year
- 2021, +196%
- Worst calendar year
- 1987, -56%
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. 1985 starts on Jul 22, 1985; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.23 | $52.34 | $33.81 | $46.23 | +27.8% | 2.8B | 218 |
| 2025 | $32.07 | $37.77 | $25.06 | $36.18 | +15.0% | 2.1B | 250 |
| 2024 | $42.35 | $51.62 | $29.20 | $31.45 | -25.2% | 2B | 252 |
| 2023 | $53.12 | $58.57 | $38.85 | $42.06 | -21.8% | 2.3B | 250 |
| 2022 | $35.73 | $67.47 | $34.70 | $53.80 | +50.9% | 3B | 251 |
| 2021 | $12.20 | $36.71 | $11.98 | $35.66 | +195.9% | 2.9B | 252 |
| 2020 | $18.81 | $19.36 | $3.41 | $12.05 | -35.3% | 2.5B | 253 |
| 2019 | $15.53 | $25.12 | $14.10 | $18.64 | +16.8% | 1.8B | 252 |
| 2018 | $29.33 | $32.79 | $14.42 | $15.96 | -45.1% | 1.8B | 251 |
| 2017 | $32.64 | $34.47 | $20.14 | $29.06 | -8.7% | 1.2B | 251 |
| 2016 | $21.82 | $35.30 | $12.41 | $31.84 | +44.9% | 2.4B | 252 |
| 2015 | $40.78 | $47.61 | $19.23 | $21.98 | -46.6% | 1.1B | 252 |
| 2014 | $40.90 | $53.82 | $34.81 | $41.17 | +0.4% | 884.7M | 252 |
| 2013 | $34.66 | $44.21 | $33.31 | $41.02 | +20.7% | 838.3M | 252 |
| 2012 | $41.80 | $49.34 | $33.24 | $33.99 | -14.9% | 889.8M | 250 |
| 2011 | $50.53 | $59.85 | $32.62 | $39.96 | -20.3% | 865.9M | 252 |
| 2010 | $47.64 | $50.35 | $37.14 | $50.13 | +7.8% | 1B | 252 |
| 2009 | $41.25 | $47.48 | $24.11 | $46.50 | +13.1% | 1.3B | 251 |
| 2008 | $55.82 | $79.40 | $33.95 | $41.10 | -25.5% | 1.5B | 253 |
| 2007 | $40.66 | $58.68 | $38.75 | $55.15 | +33.5% | 932.5M | 251 |
| 2006 | $38.35 | $45.87 | $30.03 | $41.30 | +8.1% | 1.2B | 250 |
| 2005 | $23.66 | $42.94 | $22.17 | $38.22 | +61.6% | 846.7M | 252 |
| 2004 | $17.26 | $25.27 | $15.64 | $23.65 | +36.8% | 764.1M | 252 |
| 2003 | $13.96 | $17.76 | $12.77 | $17.29 | +25.2% | 733.6M | 245 |
| 2002 | $11.47 | $15.96 | $10.15 | $13.81 | +19.3% | 547.3M | 248 |
| 2001 | $17.85 | $19.86 | $9.14 | $11.58 | -36.2% | 604.1M | 248 |
| 2000 | $9.82 | $19.25 | $9.30 | $18.14 | +86.2% | 355.5M | 252 |
| 1999 | $9.04 | $13.30 | $5.93 | $9.75 | +7.8% | 197.6M | 250 |
| 1998 | $11.27 | $12.06 | $7.67 | $9.04 | -19.8% | 61.6M | 250 |
| 1997 | $10.12 | $14.37 | $7.99 | $11.27 | +11.4% | 36.6M | 251 |
| 1996 | $7.39 | $10.76 | $5.76 | $10.12 | +37.0% | 30.1M | 232 |
| 1995 | $5.26 | $7.53 | $4.83 | $7.39 | +40.5% | 17.8M | 242 |
| 1994 | $5.91 | $7.61 | $4.61 | $5.26 | -11.0% | 18.6M | 238 |
| 1993 | $4.35 | $7.79 | $4.10 | $5.91 | +38.1% | 31.1M | 231 |
| 1992 | $2.50 | $4.56 | $2.17 | $4.28 | +69.0% | 16M | 238 |
| 1991 | $2.96 | $3.56 | $2.46 | $2.53 | -14.5% | 5.1M | 185 |
| 1990 | $3.81 | $4.35 | $2.78 | $2.96 | -23.1% | 5.8M | 199 |
| 1989 | $1.35 | $4.21 | $1.32 | $3.85 | +191.9% | 8.5M | 235 |
| 1988 | $0.6773 | $1.68 | $0.4991 | $1.32 | +117.6% | 2.6M | 227 |
| 1987 | $1.39 | $1.82 | $0.5704 | $0.6060 | -56.4% | 2.7M | 222 |
| 1986 | $2.28 | $2.39 | $1.32 | $1.39 | -38.1% | 3.2M | 219 |
| 1985 | $2.99 | $3.32 | $2.21 | $2.25 | n/a | 1.1M | 92 |
DVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $46.23 | -11.4% |
| October 2026 | $52.15 | +13.3% |
| September 2026 | $46.04 | -5.1% |
| August 2026 | $48.51 | +7.5% |
| July 2026 | $45.13 | +9.2% |
| June 2026 | $41.32 | -6.5% |
| May 2026 | $44.18 | -13.4% |
| April 2026 | $51.01 | +2.1% |
| March 2026 | $49.96 | +16.2% |
| February 2026 | $43.00 | +8.3% |
| January 2026 | $39.72 | +9.8% |
| December 2025 | $36.18 | -0.5% |
About the DVN data
Daily bars. 10,055 sessions from Jul 22, 1985 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ADVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DUKB Duke Energy CORP
- DUKU Duke Energy CORP
- DV DoubleVerify Holdings, Inc.
- DVA Davita INC.
- DX Dynex Capital INC
- DX$C Dynex Capital, Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- DX$D Dynex Capital, Inc. 9.375% Series D Fixed-Rate Cumulative Redeemable Preferred Stock
- DXC DXC Technology Co
Common questions
DVN share price history
