NYSE:DVN | Historical Stock Price | DEVON ENERGY CORP/DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$2.45$6.75$18.59$51.19$140.951985-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.44$2.4416,800——
1986-12-30$2.44$2.4420,400——
1986-12-29$2.50$2.5018,600——
1986-12-26$2.50$2.504,800——
1986-12-24$2.50$2.5012,600——
1986-12-23$2.56$2.5612,400——
1986-12-22$2.44$2.4413,800——
1986-12-19$2.50$2.5011,400——
1986-12-18$2.50$2.501,200——
1986-12-17$2.56$2.567,400——
1986-12-16$2.56$2.566,600——
1986-12-15$2.56$2.5613,000——
1986-12-12$2.56$2.566,800——
1986-12-11$2.63$2.6323,200——
1986-12-10$2.56$2.5614,800——
1986-12-09$2.69$2.6927,400——
1986-12-08$2.75$2.7517,000——
1986-12-05$2.88$2.8812,800——
1986-12-04$2.94$2.9411,200——
1986-12-03$2.88$2.883,200——
1986-12-02$2.88$2.8813,200——
1986-12-01$2.94$2.94400——
1986-11-28$2.88$2.88600——
1986-11-26$2.88$2.883,200——
1986-11-25$2.94$2.9410,200——
1986-11-24$2.88$2.8827,000——
1986-11-21$3.00$3.00600——
1986-11-20$3.00$3.006,400——
1986-11-19$2.94$2.9415,000——
1986-11-18$3.00$3.002,400——
1986-11-17$3.00$3.0016,000——
1986-11-14$3.00$3.002,600——
1986-11-13$3.00$3.0012,400——
1986-11-12$3.06$3.063,200——
1986-11-11$3.00$3.002,600——
1986-11-10$3.00$3.002,400——
1986-11-07$3.00$3.001,400——
1986-11-06$3.13$3.130——
1986-11-05$3.13$3.133,600——
1986-11-04$3.00$3.006,400——
1986-11-03$3.06$3.063,000——
1986-10-31$3.00$3.002,000——
1986-10-30$3.00$3.0010,600——
1986-10-29$3.06$3.0611,200——
1986-10-28$3.06$3.068,800——
1986-10-27$3.06$3.063,400——
1986-10-24$3.13$3.138,800——
1986-10-23$3.06$3.066,600——
1986-10-22$3.13$3.134,800——
1986-10-21$3.06$3.069,000——
1986-10-20$3.06$3.063,200——
1986-10-17$3.13$3.1314,000——
1986-10-16$3.06$3.065,400——
1986-10-15$3.06$3.061,200——
1986-10-14$3.00$3.005,000——
1986-10-13$3.06$3.062,200——
1986-10-10$3.06$3.061,200——
1986-10-09$3.06$3.0622,600——
1986-10-08$3.13$3.1314,600——
1986-10-07$3.00$3.008,400——
1986-10-06$3.00$3.004,000——
1986-10-03$2.88$2.8817,800——
1986-10-02$2.81$2.8110,400——
1986-10-01$2.75$2.7520,200——
1986-09-30$2.94$2.9416,200——
1986-09-29$2.94$2.9412,000——
1986-09-26$3.06$3.065,600——
1986-09-25$3.00$3.004,400——
1986-09-24$2.94$2.9410,000——
1986-09-23$3.06$3.065,800——
1986-09-22$3.00$3.005,400——
1986-09-19$3.00$3.004,000——
1986-09-18$3.00$3.006,400——
1986-09-17$3.00$3.006,200——
1986-09-16$3.00$3.008,200——
1986-09-15$3.00$3.005,400——
1986-09-12$3.13$3.134,800——
1986-09-11$3.06$3.069,200——
1986-09-10$3.06$3.065,000——
1986-09-09$3.06$3.066,600——
1986-09-08$3.00$3.005,400——
1986-09-05$3.00$3.0010,000——
1986-09-04$2.94$2.947,800——
1986-09-03$2.88$2.8815,400——
1986-09-02$2.94$2.949,000——
1986-08-29$2.75$2.755,800——
1986-08-28$2.88$2.8816,800——
1986-08-27$2.88$2.8812,200——
1986-08-26$2.88$2.885,800——
1986-08-25$2.88$2.883,400——
1986-08-22$2.88$2.882,600——
1986-08-21$2.94$2.946,200——
1986-08-20$2.94$2.946,000——
1986-08-19$2.94$2.945,200——
1986-08-18$2.94$2.948,000——
1986-08-15$2.94$2.941,400——
1986-08-14$3.00$3.0011,600——
1986-08-13$3.00$3.004,000——
1986-08-12$3.06$3.0616,400——
1986-08-11$3.00$3.005,600——
1986-08-08$3.19$3.196,000——
1986-08-07$3.13$3.136,800——
1986-08-06$3.06$3.0613,200——
1986-08-05$3.00$3.0030,400——
1986-08-04$2.63$2.639,600——
1986-08-01$2.38$2.3814,000——
1986-07-31$2.38$2.3827,000——
1986-07-30$2.44$2.4413,800——
1986-07-29$2.38$2.3815,200——
1986-07-28$2.38$2.3842,200——
1986-07-25$2.50$2.5047,600——
1986-07-24$2.81$2.8198,400——
1986-07-23$2.81$2.8146,200——
1986-07-22$2.56$2.5631,800——
1986-07-21$2.63$2.6318,600——
1986-07-18$2.75$2.7517,000——
1986-07-17$2.88$2.8816,000——
1986-07-16$2.94$2.947,600——
1986-07-15$2.94$2.9423,200——
1986-07-14$2.94$2.946,200——
1986-07-11$3.00$3.0015,800——
1986-07-10$3.06$3.066,400——
1986-07-09$3.00$3.0020,400——
1986-07-08$3.13$3.1317,600——
1986-07-07$3.31$3.313,400——
1986-07-03$3.31$3.314,000——
1986-07-02$3.25$3.2522,200——
1986-07-01$3.50$3.5013,600——
1986-06-30$3.56$3.562,200——
1986-06-27$3.56$3.5610,600——
1986-06-26$3.56$3.565,800——
1986-06-25$3.63$3.634,600——
1986-06-24$3.56$3.565,000——
1986-06-23$3.56$3.5617,200——
1986-06-20$3.63$3.6327,200——
1986-06-19$3.63$3.636,200——
1986-06-18$3.69$3.692,800——
1986-06-17$3.69$3.694,000——
1986-06-16$3.69$3.692,200——
1986-06-13$3.75$3.756,800——
1986-06-12$3.69$3.692,200——
1986-06-11$3.69$3.696,600——
1986-06-10$3.69$3.698,400——
1986-06-09$3.63$3.6310,200——
1986-06-06$3.75$3.753,600——
1986-06-05$3.75$3.759,200——
1986-06-04$3.75$3.7524,200——
1986-06-03$3.75$3.757,800——
1986-06-02$3.75$3.758,000——
1986-05-30$3.81$3.812,400——
1986-05-29$3.75$3.757,400——
1986-05-28$3.81$3.814,400——
1986-05-27$3.81$3.812,600——
1986-05-23$3.75$3.7511,400——
1986-05-22$3.81$3.8114,000——
1986-05-21$3.81$3.8124,600——
1986-05-20$3.81$3.8122,400——
1986-05-19$3.81$3.8121,800——
1986-05-16$3.81$3.817,800——
1986-05-15$3.81$3.8115,400——
1986-05-14$3.88$3.8717,800——
1986-05-13$3.81$3.8123,800——
1986-05-12$3.81$3.8119,400——
1986-05-09$3.94$3.9467,400——
1986-05-08$3.88$3.8748,400——
1986-05-07$3.81$3.8136,200——
1986-05-06$3.88$3.8715,000——
1986-05-05$3.94$3.9466,200——
1986-05-02$3.69$3.695,600——
1986-05-01$3.56$3.5614,800——
1986-04-30$3.56$3.5614,000——
1986-04-29$3.56$3.563,600——
1986-04-28$3.63$3.634,400——
1986-04-25$3.56$3.5610,200——
1986-04-24$3.63$3.636,200——
1986-04-23$3.56$3.5622,600——
1986-04-22$3.50$3.5019,200——
1986-04-21$3.63$3.6314,600——
1986-04-18$3.69$3.6918,600——
1986-04-17$3.75$3.7517,400——
1986-04-16$3.75$3.7517,400——
1986-04-15$3.81$3.8111,400——
1986-04-14$3.88$3.879,400——
1986-04-11$3.88$3.877,400——
1986-04-10$3.94$3.943,200——
1986-04-09$3.88$3.876,800——
1986-04-08$3.94$3.947,600——
1986-04-07$3.88$3.8727,200——
1986-04-04$3.88$3.8719,400——
1986-04-03$3.88$3.8721,800——
1986-04-02$3.81$3.817,000——
1986-04-01$3.75$3.7532,600——
1986-03-31$3.75$3.7517,000——
1986-03-27$3.88$3.8715,200——
1986-03-26$3.75$3.757,000——
1986-03-25$3.88$3.877,600——
1986-03-24$3.81$3.818,400——
1986-03-21$3.94$3.9418,200——
1986-03-20$4.00$4.0026,200——
1986-03-19$4.00$4.0041,000——
1986-03-18$3.81$3.8166,400——
1986-03-17$3.56$3.5611,600——
1986-03-14$3.56$3.568,200——
1986-03-13$3.63$3.6354,800——
1986-03-12$3.44$3.4427,400——
1986-03-11$3.31$3.3119,600——
1986-03-10$3.38$3.385,800——
1986-03-07$3.50$3.5019,400——
1986-03-06$3.44$3.4411,600——
1986-03-05$3.38$3.3811,400——
1986-03-04$3.44$3.4416,400——
1986-03-03$3.25$3.2516,200——
1986-02-28$3.25$3.2537,000——
1986-02-27$3.25$3.259,200——
1986-02-26$3.38$3.3819,800——
1986-02-25$3.38$3.3811,400——
1986-02-24$3.44$3.4430,600——
1986-02-21$3.50$3.5016,600——
1986-02-20$3.50$3.506,600——
1986-02-19$3.63$3.6313,000——
1986-02-18$3.56$3.5610,400——
1986-02-14$3.75$3.7514,200——
1986-02-13$3.63$3.636,600——
1986-02-12$3.56$3.566,000——
1986-02-11$3.56$3.5619,000——
1986-02-10$3.56$3.568,600——
1986-02-07$3.63$3.6329,600——
1986-02-06$3.75$3.7540,800——
1986-02-05$3.63$3.6332,600——
1986-02-04$3.50$3.5040,400——
1986-02-03$3.81$3.8110,200——
1986-01-31$3.75$3.7514,000——
1986-01-30$3.69$3.6911,400——
1986-01-29$3.56$3.5613,800——
1986-01-28$3.75$3.759,600——
1986-01-27$3.63$3.6320,800——
1986-01-24$3.75$3.7523,800——
1986-01-23$3.69$3.6944,000——
1986-01-22$3.75$3.7512,200——
1986-01-21$3.81$3.8119,800——
1986-01-20$3.81$3.8126,200——
1986-01-17$3.88$3.878,600——
1986-01-16$3.75$3.7521,800——
1986-01-15$3.75$3.7516,200——
1986-01-14$3.75$3.7524,400——
1986-01-13$3.81$3.815,600——
1986-01-10$3.94$3.949,400——
1986-01-09$3.88$3.8726,200——
1986-01-08$3.81$3.8120,400——
1986-01-07$3.94$3.946,600——
1986-01-06$3.88$3.876,600——
1986-01-03$3.94$3.949,200——
1986-01-02$4.06$4.069,200——