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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.38$2.3825,600——
1988-12-29$2.38$2.38102,800——
1988-12-28$2.38$2.38109,400——
1988-12-27$2.31$2.31126,800——
1988-12-23$2.38$2.381,200——
1988-12-22$2.38$2.3810,800——
1988-12-21$2.38$2.3810,200——
1988-12-20$2.38$2.387,800——
1988-12-19$2.38$2.3810,000——
1988-12-16$2.31$2.319,200——
1988-12-15$2.25$2.2527,600——
1988-12-14$2.19$2.1920,000——
1988-12-13$2.19$2.194,600——
1988-12-12$2.13$2.136,200——
1988-12-09$2.13$2.136,200——
1988-12-08$2.13$2.139,200——
1988-12-07$2.06$2.068,200——
1988-12-06$2.00$2.0010,200——
1988-12-05$1.94$1.9413,400——
1988-12-02$1.94$1.941,200——
1988-12-01$2.00$2.0026,600——
1988-11-30$1.94$1.942,600——
1988-11-29$1.94$1.9411,400——
1988-11-28$1.88$1.877,000——
1988-11-25$1.94$1.949,000——
1988-11-23$1.94$1.942,800——
1988-11-22$1.94$1.945,200——
1988-11-21$1.94$1.9414,600——
1988-11-18$2.00$2.002,600——
1988-11-17$1.94$1.949,400——
1988-11-16$2.00$2.006,000——
1988-11-15$2.06$2.0614,400——
1988-11-14$2.13$2.138,000——
1988-11-11$2.19$2.1937,400——
1988-11-10$2.06$2.0627,000——
1988-11-09$1.88$1.8727,000——
1988-11-08$1.88$1.8732,600——
1988-11-07$1.88$1.873,400——
1988-11-04$1.88$1.878,600——
1988-11-03$1.88$1.8717,800——
1988-11-02$1.94$1.9413,400——
1988-11-01$2.00$2.0010,200——
1988-10-31$2.00$2.0011,000——
1988-10-28$2.06$2.062,400——
1988-10-27$2.06$2.065,000——
1988-10-26$2.06$2.062,800——
1988-10-25$2.06$2.0625,600——
1988-10-24$2.06$2.0624,000——
1988-10-21$2.19$2.192,400——
1988-10-20$2.19$2.195,600——
1988-10-19$2.13$2.135,400——
1988-10-18$2.19$2.195,000——
1988-10-17$2.19$2.195,400——
1988-10-14$2.31$2.312,400——
1988-10-13$2.25$2.251,200——
1988-10-12$2.19$2.193,400——
1988-10-11$2.13$2.1310,800——
1988-10-10$2.31$2.313,600——
1988-10-07$2.44$2.447,600——
1988-10-06$2.63$2.637,600——
1988-10-05$2.50$2.5016,000——
1988-10-04$2.81$2.816,600——
1988-10-03$2.75$2.756,400——
1988-09-30$1.47$1.478,000——
1988-09-29$1.50$1.5024,800——
1988-09-28$1.56$1.560——
1988-09-27$1.56$1.5629,000——
1988-09-26$1.63$1.6315,200——
1988-09-23$1.56$1.5621,800——
1988-09-22$1.56$1.5630,000——
1988-09-21$1.56$1.567,200——
1988-09-20$1.63$1.6332,400——
1988-09-19$1.69$1.695,000——
1988-09-16$1.69$1.6911,000——
1988-09-15$1.63$1.6344,200——
1988-09-14$1.63$1.63119,000——
1988-09-13$1.50$1.5012,000——
1988-09-12$1.50$1.504,800——
1988-09-09$1.50$1.507,200——
1988-09-08$1.50$1.5010,800——
1988-09-07$1.50$1.5025,600——
1988-09-06$1.50$1.507,800——
1988-09-02$1.44$1.447,000——
1988-09-01$1.50$1.504,600——
1988-08-31$1.50$1.5026,400——
1988-08-30$1.50$1.5027,400——
1988-08-29$1.50$1.5088,200——
1988-08-26$1.50$1.5073,000——
1988-08-25$1.38$1.3825,800——
1988-08-24$1.31$1.31600——
1988-08-23$1.31$1.3126,000——
1988-08-22$1.38$1.3812,400——
1988-08-19$1.25$1.2531,200——
1988-08-18$1.06$1.0610,600——
1988-08-17$1.06$1.0620,400——
1988-08-16$1.06$1.0611,200——
1988-08-15$0.94$0.948,600——
1988-08-12$0.94$0.948,600——
1988-08-11$0.94$0.94600——
1988-08-10$0.94$0.94400——
1988-08-09$0.94$0.941,200——
1988-08-08$0.94$0.94800——
1988-08-05$0.94$0.946,000——
1988-08-04$1.06$1.0610,000——
1988-08-03$1.06$1.064,400——
1988-08-02$1.00$1.007,000——
1988-08-01$1.00$1.0021,600——
1988-07-29$0.94$0.942,800——
1988-07-28$0.88$0.872,400——
1988-07-27$0.94$0.944,200——
1988-07-26$0.94$0.940——
1988-07-25$0.94$0.94200——
1988-07-22$0.94$0.943,600——
1988-07-21$0.94$0.944,600——
1988-07-20$0.94$0.942,400——
1988-07-19$0.94$0.945,600——
1988-07-18$0.94$0.944,200——
1988-07-15$0.94$0.948,800——
1988-07-14$1.00$1.002,200——
1988-07-13$1.00$1.004,200——
1988-07-12$0.94$0.9419,600——
1988-07-11$1.00$1.0011,800——
1988-07-08$1.06$1.0616,600——
1988-07-07$1.00$1.00400——
1988-07-06$1.06$1.062,800——
1988-07-05$1.00$1.001,600——
1988-07-01$1.00$1.0011,800——
1988-06-30$1.00$1.00600——
1988-06-29$1.00$1.001,600——
1988-06-28$1.00$1.003,600——
1988-06-27$1.00$1.002,000——
1988-06-24$1.00$1.006,400——
1988-06-23$1.00$1.0014,200——
1988-06-22$1.00$1.004,200——
1988-06-21$1.00$1.0017,200——
1988-06-20$1.00$1.0024,600——
1988-06-17$1.00$1.002,000——
1988-06-16$1.00$1.005,200——
1988-06-15$1.00$1.007,600——
1988-06-14$1.06$1.066,800——
1988-06-13$1.06$1.063,800——
1988-06-10$1.06$1.068,000——
1988-06-09$1.06$1.066,000——
1988-06-08$1.06$1.063,800——
1988-06-07$1.06$1.063,800——
1988-06-06$1.06$1.063,000——
1988-06-03$1.06$1.066,800——
1988-06-02$1.13$1.1321,800——
1988-06-01$1.06$1.060——
1988-05-31$1.06$1.0623,200——
1988-05-27$1.13$1.139,200——
1988-05-26$1.06$1.06800——
1988-05-25$1.13$1.137,000——
1988-05-24$1.13$1.134,600——
1988-05-23$1.06$1.069,600——
1988-05-20$1.19$1.1917,400——
1988-05-19$1.06$1.065,800——
1988-05-18$1.06$1.063,800——
1988-05-17$1.06$1.064,200——
1988-05-16$1.06$1.065,000——
1988-05-13$1.13$1.1312,200——
1988-05-12$1.06$1.063,800——
1988-05-11$1.06$1.0618,000——
1988-05-10$1.13$1.134,600——
1988-05-09$1.13$1.136,800——
1988-05-06$1.06$1.063,200——
1988-05-05$1.06$1.06800——
1988-05-04$1.13$1.139,800——
1988-05-03$1.06$1.0611,600——
1988-05-02$1.13$1.1310,400——
1988-04-29$1.19$1.1920,600——
1988-04-28$1.13$1.1323,400——
1988-04-27$1.13$1.132,800——
1988-04-26$1.13$1.131,800——
1988-04-25$1.13$1.1314,000——
1988-04-22$1.19$1.1911,600——
1988-04-21$1.19$1.1912,400——
1988-04-20$1.25$1.258,600——
1988-04-19$1.25$1.257,200——
1988-04-18$1.25$1.2515,600——
1988-04-15$1.13$1.138,400——
1988-04-14$1.13$1.135,400——
1988-04-13$1.13$1.131,200——
1988-04-12$1.19$1.194,400——
1988-04-11$1.13$1.1311,400——
1988-04-08$1.13$1.13400——
1988-04-07$1.13$1.1313,200——
1988-04-06$1.13$1.137,600——
1988-04-05$1.13$1.13600——
1988-04-04$1.13$1.131,800——
1988-03-31$1.25$1.25800——
1988-03-30$1.19$1.198,000——
1988-03-29$1.19$1.194,000——
1988-03-28$1.19$1.194,400——
1988-03-25$1.19$1.197,200——
1988-03-24$1.19$1.19800——
1988-03-23$1.19$1.193,000——
1988-03-22$1.13$1.132,000——
1988-03-21$1.19$1.197,800——
1988-03-18$1.25$1.256,400——
1988-03-17$1.19$1.193,800——
1988-03-16$1.19$1.197,600——
1988-03-15$1.13$1.1319,600——
1988-03-14$1.13$1.1319,600——
1988-03-11$1.13$1.132,800——
1988-03-10$1.13$1.132,000——
1988-03-09$1.13$1.1314,200——
1988-03-08$1.06$1.063,800——
1988-03-07$1.13$1.139,600——
1988-03-04$1.00$1.006,200——
1988-03-03$1.06$1.064,800——
1988-03-02$1.13$1.133,400——
1988-03-01$1.06$1.065,800——
1988-02-29$1.06$1.061,600——
1988-02-26$1.13$1.1310,400——
1988-02-25$1.13$1.138,200——
1988-02-24$1.13$1.133,000——
1988-02-23$1.13$1.131,000——
1988-02-22$1.06$1.0610,000——
1988-02-19$1.06$1.065,000——
1988-02-18$1.06$1.064,600——
1988-02-17$1.06$1.0635,400——
1988-02-16$1.06$1.067,200——
1988-02-12$1.13$1.1312,600——
1988-02-11$1.13$1.136,200——
1988-02-10$1.13$1.138,600——
1988-02-09$1.06$1.066,000——
1988-02-08$1.06$1.064,000——
1988-02-05$1.13$1.1311,000——
1988-02-04$1.06$1.0633,600——
1988-02-03$1.06$1.0622,200——
1988-02-02$1.13$1.1335,400——
1988-02-01$1.31$1.316,200——
1988-01-29$1.25$1.258,400——
1988-01-28$1.25$1.2513,000——
1988-01-27$1.38$1.38600——
1988-01-26$1.31$1.3129,400——
1988-01-25$1.31$1.319,600——
1988-01-22$1.31$1.316,600——
1988-01-21$1.25$1.254,200——
1988-01-20$1.31$1.313,600——
1988-01-19$1.25$1.253,200——
1988-01-18$1.25$1.253,800——
1988-01-15$1.25$1.254,400——
1988-01-14$1.19$1.192,800——
1988-01-13$1.19$1.19800——
1988-01-12$1.19$1.1914,000——
1988-01-11$1.19$1.197,200——
1988-01-08$1.31$1.3113,600——
1988-01-07$1.25$1.2515,600——
1988-01-06$1.25$1.2513,400——
1988-01-05$1.31$1.3121,800——
1988-01-04$1.19$1.1912,200——