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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$62.00$70.061,522,800——
2011-12-29$62.29$70.382,165,200——
2011-12-28$61.16$69.112,199,600——
2011-12-27$62.36$70.461,833,100——
2011-12-23$62.51$70.632,024,900——
2011-12-22$62.87$71.043,302,600——
2011-12-21$62.45$70.562,900,000——
2011-12-20$61.21$69.162,982,900——
2011-12-19$59.05$66.723,583,600——
2011-12-16$60.45$68.304,632,400——
2011-12-15$60.35$68.194,243,500——
2011-12-14$61.07$69.003,824,800——
2011-12-13$63.38$71.623,292,400——
2011-12-12$64.23$72.382,901,700——
2011-12-09$66.56$75.013,982,000——
2011-12-08$63.73$71.823,332,900——
2011-12-07$66.50$74.943,417,200——
2011-12-06$67.02$75.533,140,000——
2011-12-05$66.35$74.773,604,200——
2011-12-02$65.39$73.693,417,700——
2011-12-01$65.10$73.362,258,800——
2011-11-30$65.46$73.774,612,200——
2011-11-29$61.91$69.773,448,400——
2011-11-28$60.84$68.562,648,400——
2011-11-25$58.58$66.021,412,400——
2011-11-23$59.52$67.083,481,400——
2011-11-22$61.70$69.533,274,500——
2011-11-21$62.71$70.672,575,700——
2011-11-18$63.72$71.813,101,100——
2011-11-17$63.94$72.063,823,200——
2011-11-16$66.16$74.563,027,300——
2011-11-15$66.97$75.473,027,500——
2011-11-14$66.88$75.372,512,200——
2011-11-11$68.47$77.162,626,300——
2011-11-10$67.24$75.784,022,000——
2011-11-09$65.66$73.995,026,400——
2011-11-08$69.37$78.185,588,300——
2011-11-07$65.88$74.242,690,500——
2011-11-04$65.38$73.682,933,400——
2011-11-03$66.06$74.453,970,800——
2011-11-02$65.46$73.775,244,200——
2011-11-01$62.41$70.334,081,000——
2011-10-31$64.95$73.193,504,700——
2011-10-28$68.15$76.803,459,700——
2011-10-27$66.37$74.803,838,900——
2011-10-26$62.71$70.673,669,300——
2011-10-25$61.60$69.423,642,700——
2011-10-24$63.74$71.833,573,600——
2011-10-21$64.41$72.593,237,200——
2011-10-20$62.79$70.762,766,100——
2011-10-19$62.30$70.213,689,300——
2011-10-18$61.53$69.343,591,100——
2011-10-17$59.68$67.263,713,900——
2011-10-14$60.71$68.424,186,800——
2011-10-13$59.04$66.533,376,500——
2011-10-12$60.22$67.865,613,700——
2011-10-11$58.78$66.243,822,400——
2011-10-10$58.76$66.222,657,300——
2011-10-07$56.48$63.653,718,300——
2011-10-06$57.76$65.095,449,400——
2011-10-05$56.34$63.496,402,300——
2011-10-04$55.55$62.606,800,000——
2011-10-03$53.34$60.114,810,000——
2011-09-30$55.44$62.484,530,600——
2011-09-29$57.67$64.994,818,900——
2011-09-28$56.42$63.584,162,600——
2011-09-27$58.64$66.083,360,700——
2011-09-26$57.43$64.725,516,700——
2011-09-23$55.37$62.405,038,000——
2011-09-22$56.91$64.137,917,500——
2011-09-21$61.61$69.433,481,700——
2011-09-20$64.87$73.104,246,700——
2011-09-19$64.55$72.743,806,000——
2011-09-16$66.11$74.504,485,900——
2011-09-15$65.99$74.374,049,700——
2011-09-14$64.74$72.965,452,000——
2011-09-13$64.13$72.275,269,300——
2011-09-12$63.78$71.684,853,100——
2011-09-09$63.19$71.024,006,400——
2011-09-08$65.62$73.753,480,300——
2011-09-07$66.38$74.613,542,200——
2011-09-06$63.84$71.752,915,500——
2011-09-02$64.61$72.622,491,900——
2011-09-01$66.58$74.832,799,500——
2011-08-31$67.83$76.244,124,700——
2011-08-30$67.17$75.494,468,100——
2011-08-29$66.01$74.193,223,200——
2011-08-26$64.38$72.362,751,000——
2011-08-25$63.41$71.273,111,700——
2011-08-24$64.86$72.903,754,300——
2011-08-23$64.66$72.673,795,400——
2011-08-22$62.97$70.774,000,700——
2011-08-19$63.55$71.433,729,700——
2011-08-18$64.57$72.574,438,100——
2011-08-17$68.68$77.192,791,400——
2011-08-16$68.94$77.484,039,200——
2011-08-15$69.78$78.433,249,000——
2011-08-12$68.00$76.433,610,700——
2011-08-11$68.38$76.855,980,300——
2011-08-10$66.28$74.495,413,300——
2011-08-09$68.73$77.257,200,700——
2011-08-08$65.35$73.458,651,000——
2011-08-05$69.90$78.568,730,900——
2011-08-04$71.65$80.535,387,900——
2011-08-03$75.79$85.185,736,700——
2011-08-02$75.35$84.694,270,800——
2011-08-01$78.32$88.032,905,200——
2011-07-29$78.70$88.454,464,700——
2011-07-28$79.97$89.885,124,200——
2011-07-27$81.61$91.721,950,600——
2011-07-26$82.79$93.052,643,400——
2011-07-25$83.76$94.141,714,600——
2011-07-22$84.35$94.801,978,600——
2011-07-21$83.69$94.062,670,200——
2011-07-20$82.02$92.192,668,500——
2011-07-19$82.32$92.522,795,100——
2011-07-18$79.97$89.882,686,600——
2011-07-15$80.46$90.434,199,500——
2011-07-14$77.88$87.532,469,300——
2011-07-13$78.30$88.001,867,100——
2011-07-12$77.77$87.412,317,000——
2011-07-11$78.26$87.962,510,700——
2011-07-08$80.32$90.272,961,200——
2011-07-07$81.55$91.663,175,600——
2011-07-06$80.01$89.932,925,600——
2011-07-05$79.80$89.692,794,600——
2011-07-01$78.76$88.522,929,100——
2011-06-30$78.81$88.582,636,700——
2011-06-29$77.92$87.584,894,000——
2011-06-28$77.98$87.642,639,300——
2011-06-27$76.02$85.442,975,200——
2011-06-24$76.61$86.103,613,700——
2011-06-23$77.49$87.093,681,500——
2011-06-22$78.09$87.771,814,500——
2011-06-21$78.22$87.911,804,900——
2011-06-20$76.73$86.241,859,200——
2011-06-17$76.95$86.493,565,700——
2011-06-16$77.12$86.682,974,500——
2011-06-15$77.09$86.642,867,800——
2011-06-14$79.15$88.962,753,500——
2011-06-13$77.51$87.123,586,000——
2011-06-10$79.53$89.202,724,300——
2011-06-09$81.42$91.322,813,300——
2011-06-08$79.99$89.713,225,000——
2011-06-07$80.73$90.546,294,800——
2011-06-06$81.52$91.432,690,200——
2011-06-03$82.28$92.282,202,900——
2011-06-02$82.75$92.812,124,000——
2011-06-01$82.77$92.834,241,800——
2011-05-31$84.07$94.293,876,100——
2011-05-27$83.34$93.472,082,300——
2011-05-26$82.74$92.802,950,500——
2011-05-25$83.12$93.223,299,400——
2011-05-24$81.54$91.452,571,100——
2011-05-23$80.64$90.443,782,000——
2011-05-20$82.85$92.923,465,200——
2011-05-19$82.53$92.562,082,800——
2011-05-18$83.01$93.102,716,000——
2011-05-17$81.82$91.763,053,000——
2011-05-16$81.78$91.722,406,000——
2011-05-13$82.02$91.993,145,200——
2011-05-12$82.15$92.135,636,100——
2011-05-11$83.16$93.273,937,200——
2011-05-10$85.48$95.872,781,300——
2011-05-09$85.55$95.953,350,800——
2011-05-06$83.62$93.783,380,400——
2011-05-05$83.46$93.604,084,400——
2011-05-04$84.96$95.294,069,100——
2011-05-03$87.32$97.933,345,100——
2011-05-02$89.37$100.232,652,100——
2011-04-29$91.00$102.062,981,000——
2011-04-28$88.81$99.601,939,000——
2011-04-27$88.18$98.902,409,900——
2011-04-26$89.24$100.091,500,000——
2011-04-25$88.21$98.931,596,400——
2011-04-21$89.11$99.941,724,700——
2011-04-20$88.84$99.642,038,700——
2011-04-19$86.97$97.542,655,000——
2011-04-18$86.19$96.672,487,500——
2011-04-15$87.82$98.493,129,200——
2011-04-14$87.77$98.443,093,100——
2011-04-13$87.72$98.383,696,300——
2011-04-12$85.98$96.434,435,300——
2011-04-11$89.24$100.092,907,500——
2011-04-08$91.40$102.512,130,000——
2011-04-07$91.31$102.412,141,300——
2011-04-06$90.86$101.902,852,100——
2011-04-05$91.02$102.082,651,700——
2011-04-04$91.98$103.162,439,800——
2011-04-01$92.00$103.182,411,600——
2011-03-31$91.77$102.923,102,500——
2011-03-30$91.59$102.723,634,900——
2011-03-29$91.70$102.843,147,500——
2011-03-28$91.50$102.622,689,700——
2011-03-25$93.01$104.313,150,200——
2011-03-24$92.76$104.032,069,400——
2011-03-23$92.96$104.262,314,500——
2011-03-22$93.10$104.413,005,500——
2011-03-21$92.69$103.963,317,400——
2011-03-18$90.14$101.106,052,100——
2011-03-17$89.45$100.324,395,700——
2011-03-16$85.65$96.064,562,200——
2011-03-15$87.55$98.192,918,800——
2011-03-14$88.57$99.332,393,700——
2011-03-11$88.05$98.752,373,200——
2011-03-10$86.08$96.363,747,100——
2011-03-09$89.71$100.432,253,900——
2011-03-08$89.96$100.712,338,600——
2011-03-07$90.53$101.342,850,300——
2011-03-04$91.12$102.003,260,200——
2011-03-03$90.16$100.932,062,500——
2011-03-02$89.39$100.073,114,000——
2011-03-01$88.76$99.363,900,300——
2011-02-28$91.44$102.362,968,900——
2011-02-25$90.35$101.143,408,100——
2011-02-24$88.35$98.904,250,200——
2011-02-23$89.67$100.384,991,700——
2011-02-22$87.46$97.913,148,600——
2011-02-18$88.20$98.743,145,700——
2011-02-17$87.12$97.532,622,600——
2011-02-16$86.22$96.526,743,400——
2011-02-15$88.10$98.623,138,100——
2011-02-14$88.24$98.783,148,800——
2011-02-11$86.44$96.772,045,300——
2011-02-10$86.88$97.262,271,800——
2011-02-09$85.87$96.132,600,700——
2011-02-08$86.66$97.012,881,500——
2011-02-07$86.98$97.373,793,500——
2011-02-04$88.69$99.281,992,100——
2011-02-03$88.99$99.622,491,200——
2011-02-02$89.49$100.183,394,000——
2011-02-01$89.45$100.134,265,000——
2011-01-31$88.69$99.285,399,600——
2011-01-28$85.13$95.303,744,400——
2011-01-27$83.90$93.923,672,200——
2011-01-26$85.76$96.003,006,300——
2011-01-25$84.53$94.633,857,000——
2011-01-24$85.70$95.944,570,600——
2011-01-21$83.51$93.493,021,800——
2011-01-20$82.33$92.163,960,200——
2011-01-19$82.49$92.344,431,500——
2011-01-18$84.02$94.063,641,900——
2011-01-14$82.79$92.682,344,300——
2011-01-13$81.94$91.733,185,300——
2011-01-12$81.99$91.783,336,400——
2011-01-11$80.86$90.523,711,400——
2011-01-10$78.30$87.651,901,700——
2011-01-07$78.46$87.831,830,900——
2011-01-06$78.23$87.572,462,300——
2011-01-05$78.70$88.102,885,000——
2011-01-04$78.20$87.542,875,400——
2011-01-03$78.68$88.082,557,400——