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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$52.04$59.603,970,100——
2012-12-28$51.15$58.583,184,400——
2012-12-27$52.26$59.852,544,700——
2012-12-26$52.36$59.961,902,500——
2012-12-24$52.87$60.55965,600——
2012-12-21$53.46$61.224,521,000——
2012-12-20$54.19$62.063,569,300——
2012-12-19$53.77$61.583,494,200——
2012-12-18$54.14$62.005,161,300——
2012-12-17$52.13$59.703,265,500——
2012-12-14$51.92$59.466,201,600——
2012-12-13$52.33$59.934,396,200——
2012-12-12$52.91$60.594,226,500——
2012-12-11$52.46$59.853,081,100——
2012-12-10$52.32$59.692,576,200——
2012-12-07$52.92$60.372,918,900——
2012-12-06$53.09$60.572,871,000——
2012-12-05$52.62$60.033,330,000——
2012-12-04$51.88$59.194,011,300——
2012-12-03$51.90$59.213,864,300——
2012-11-30$51.67$58.955,763,500——
2012-11-29$52.60$60.013,672,100——
2012-11-28$53.12$60.604,484,500——
2012-11-27$53.12$60.603,631,300——
2012-11-26$52.87$60.322,793,800——
2012-11-23$53.23$60.731,085,600——
2012-11-21$52.89$60.341,788,100——
2012-11-20$52.74$60.173,415,200——
2012-11-19$53.49$61.022,863,900——
2012-11-16$52.40$59.784,110,000——
2012-11-15$52.48$59.874,037,000——
2012-11-14$53.06$60.534,035,100——
2012-11-13$53.70$61.263,578,900——
2012-11-12$53.94$61.542,830,300——
2012-11-09$53.83$61.414,523,100——
2012-11-08$54.02$61.636,761,600——
2012-11-07$55.41$63.219,785,100——
2012-11-06$59.62$68.024,769,100——
2012-11-05$57.83$65.972,414,000——
2012-11-02$57.80$65.942,327,700——
2012-11-01$58.52$66.762,951,600——
2012-10-31$58.21$66.412,248,300——
2012-10-26$58.29$66.502,206,200——
2012-10-25$58.88$67.172,123,100——
2012-10-24$58.77$67.052,523,200——
2012-10-23$59.59$67.982,841,900——
2012-10-22$61.37$70.012,551,100——
2012-10-19$62.00$70.732,503,800——
2012-10-18$62.65$71.472,519,100——
2012-10-17$62.81$71.662,368,400——
2012-10-16$61.46$70.121,969,900——
2012-10-15$60.96$69.552,226,100——
2012-10-12$61.36$70.001,715,600——
2012-10-11$61.61$70.292,754,800——
2012-10-10$60.48$69.001,435,000——
2012-10-09$61.07$69.672,266,600——
2012-10-08$59.98$68.432,130,500——
2012-10-05$60.02$68.472,713,500——
2012-10-04$60.82$69.392,064,800——
2012-10-03$60.13$68.602,212,500——
2012-10-02$61.57$70.243,089,600——
2012-10-01$60.78$69.342,497,200——
2012-09-28$60.50$69.022,822,000——
2012-09-27$60.63$69.173,016,200——
2012-09-26$59.00$67.312,591,700——
2012-09-25$59.48$67.862,015,500——
2012-09-24$60.24$68.722,471,500——
2012-09-21$61.13$69.745,594,800——
2012-09-20$60.97$69.562,539,200——
2012-09-19$60.96$69.552,986,400——
2012-09-18$61.96$70.692,667,500——
2012-09-17$63.14$72.032,711,200——
2012-09-14$63.49$72.433,354,600——
2012-09-13$62.19$70.953,572,000——
2012-09-12$61.43$70.083,995,200——
2012-09-11$60.62$68.933,148,300——
2012-09-10$59.37$67.513,110,000——
2012-09-07$59.34$67.472,863,700——
2012-09-06$58.40$66.402,970,900——
2012-09-05$57.01$64.823,279,800——
2012-09-04$57.45$65.322,085,500——
2012-08-31$57.83$65.762,346,000——
2012-08-30$57.64$65.542,641,000——
2012-08-29$58.73$66.784,428,500——
2012-08-28$60.29$68.552,646,500——
2012-08-27$60.20$68.452,709,300——
2012-08-24$61.04$69.412,505,300——
2012-08-23$60.52$68.823,725,100——
2012-08-22$61.23$69.623,801,800——
2012-08-21$60.16$68.413,641,800——
2012-08-20$59.26$67.381,867,900——
2012-08-17$58.97$67.052,315,100——
2012-08-16$58.89$66.962,965,500——
2012-08-15$58.40$66.402,055,400——
2012-08-14$58.75$66.801,691,100——
2012-08-13$59.01$67.101,896,800——
2012-08-10$59.88$68.092,610,000——
2012-08-09$60.42$68.703,689,500——
2012-08-08$59.45$67.601,958,600——
2012-08-07$59.07$67.173,241,100——
2012-08-06$57.47$65.353,398,900——
2012-08-03$56.32$64.043,866,600——
2012-08-02$55.41$63.015,010,900——
2012-08-01$57.06$64.888,241,000——
2012-07-31$59.12$67.224,154,800——
2012-07-30$59.21$67.333,520,500——
2012-07-27$58.88$66.954,255,000——
2012-07-26$57.95$65.893,130,000——
2012-07-25$56.59$64.352,860,200——
2012-07-24$56.88$64.682,916,100——
2012-07-23$58.35$66.353,065,500——
2012-07-20$58.99$67.082,776,700——
2012-07-19$58.95$67.033,740,600——
2012-07-18$58.73$66.783,474,200——
2012-07-17$58.13$66.104,077,200——
2012-07-16$56.26$63.973,406,600——
2012-07-13$55.40$62.993,354,100——
2012-07-12$54.65$62.143,729,500——
2012-07-11$55.83$63.482,882,500——
2012-07-10$55.37$62.962,639,000——
2012-07-09$56.74$64.522,324,500——
2012-07-06$57.25$65.102,239,800——
2012-07-05$57.99$65.943,019,100——
2012-07-03$58.48$66.503,165,400——
2012-07-02$57.13$64.963,429,900——
2012-06-29$57.99$65.944,210,500——
2012-06-28$56.84$64.633,361,400——
2012-06-27$56.20$63.904,454,700——
2012-06-26$54.58$62.063,483,900——
2012-06-25$54.32$61.774,848,000——
2012-06-22$55.50$63.115,547,400——
2012-06-21$54.89$62.416,803,400——
2012-06-20$56.98$64.794,380,300——
2012-06-19$57.82$65.754,853,300——
2012-06-18$56.87$64.674,430,700——
2012-06-15$57.35$65.215,061,500——
2012-06-14$56.70$64.474,238,900——
2012-06-13$56.34$64.065,604,600——
2012-06-12$57.55$65.213,981,700——
2012-06-11$57.26$64.883,873,200——
2012-06-08$58.71$66.533,346,600——
2012-06-07$59.30$67.193,556,700——
2012-06-06$60.09$68.094,570,400——
2012-06-05$59.07$66.932,844,200——
2012-06-04$58.36$66.133,661,700——
2012-06-01$57.99$65.714,919,300——
2012-05-31$59.52$67.444,693,600——
2012-05-30$59.75$67.703,527,400——
2012-05-29$61.15$69.292,894,500——
2012-05-25$60.02$68.014,495,600——
2012-05-24$60.43$68.474,891,900——
2012-05-23$61.16$69.306,200,000——
2012-05-22$61.62$69.824,874,300——
2012-05-21$62.89$71.262,628,500——
2012-05-18$61.43$69.614,285,700——
2012-05-17$61.38$69.553,698,800——
2012-05-16$61.69$69.903,230,400——
2012-05-15$62.35$70.653,902,100——
2012-05-14$63.77$72.263,787,400——
2012-05-11$64.48$73.063,933,900——
2012-05-10$64.60$73.203,581,000——
2012-05-09$64.03$72.554,836,100——
2012-05-08$64.51$73.105,097,800——
2012-05-07$64.35$72.923,856,400——
2012-05-04$65.03$73.696,094,100——
2012-05-03$66.47$75.324,892,200——
2012-05-02$68.06$77.126,310,300——
2012-05-01$70.65$80.054,018,100——
2012-04-30$69.85$79.152,908,000——
2012-04-27$69.66$78.933,360,500——
2012-04-26$69.05$78.243,648,200——
2012-04-25$67.70$76.714,079,000——
2012-04-24$66.79$75.684,237,400——
2012-04-23$65.95$74.734,921,100——
2012-04-20$65.23$73.914,299,500——
2012-04-19$65.91$74.683,854,200——
2012-04-18$66.70$75.583,086,300——
2012-04-17$68.19$77.273,214,000——
2012-04-16$67.00$75.923,038,700——
2012-04-13$67.84$76.872,205,600——
2012-04-12$69.13$78.333,546,100——
2012-04-11$67.72$76.733,239,500——
2012-04-10$68.94$78.124,836,800——
2012-04-09$70.29$79.653,032,500——
2012-04-05$71.17$80.644,104,900——
2012-04-04$71.28$80.776,315,000——
2012-04-03$71.15$80.624,092,900——
2012-04-02$72.33$81.964,121,200——
2012-03-30$71.12$80.593,278,000——
2012-03-29$70.61$80.013,395,500——
2012-03-28$71.05$80.513,563,800——
2012-03-27$71.16$80.632,958,100——
2012-03-26$72.65$82.323,075,100——
2012-03-23$72.04$81.632,762,500——
2012-03-22$70.85$80.283,501,200——
2012-03-21$72.80$82.493,207,400——
2012-03-20$73.90$83.743,729,100——
2012-03-19$75.81$85.905,025,800——
2012-03-16$73.73$83.544,589,700——
2012-03-15$72.54$82.205,108,000——
2012-03-14$71.32$80.812,972,600——
2012-03-13$72.10$81.703,153,200——
2012-03-12$71.11$80.353,039,300——
2012-03-09$71.81$81.143,538,200——
2012-03-08$72.15$81.523,017,000——
2012-03-07$72.18$81.562,299,400——
2012-03-06$71.00$80.233,337,700——
2012-03-05$72.68$82.122,511,200——
2012-03-02$73.00$82.481,830,000——
2012-03-01$74.13$83.762,846,500——
2012-02-29$73.31$82.843,849,000——
2012-02-28$73.98$83.593,949,700——
2012-02-27$75.15$84.913,255,300——
2012-02-24$75.19$84.962,696,900——
2012-02-23$75.09$84.853,670,900——
2012-02-22$74.76$84.472,956,400——
2012-02-21$75.23$85.003,431,200——
2012-02-17$74.95$84.695,838,900——
2012-02-16$75.02$84.7710,173,800——
2012-02-15$71.70$81.0212,816,700——
2012-02-14$66.90$75.594,516,000——
2012-02-13$65.64$74.173,268,200——
2012-02-10$64.65$73.053,577,400——
2012-02-09$66.23$74.843,224,200——
2012-02-08$66.26$74.873,107,600——
2012-02-07$66.02$74.603,684,500——
2012-02-06$64.46$72.844,679,100——
2012-02-03$63.46$71.714,077,400——
2012-02-02$63.92$72.233,837,300——
2012-02-01$63.75$72.033,099,600——
2012-01-31$63.81$72.103,279,000——
2012-01-30$64.61$73.001,789,500——
2012-01-27$65.01$73.462,092,200——
2012-01-26$64.82$73.243,343,800——
2012-01-25$66.17$74.772,642,400——
2012-01-24$64.17$72.511,941,400——
2012-01-23$65.28$73.763,288,600——
2012-01-20$63.29$71.512,924,900——
2012-01-19$64.15$72.493,350,500——
2012-01-18$64.40$72.773,265,100——
2012-01-17$63.68$71.953,367,700——
2012-01-13$63.10$71.303,004,500——
2012-01-12$63.38$71.623,187,200——
2012-01-11$63.68$71.954,089,500——
2012-01-10$65.70$74.244,046,100——
2012-01-09$65.84$74.393,088,100——
2012-01-06$64.75$73.162,869,500——
2012-01-05$65.37$73.863,294,900——
2012-01-04$65.38$73.873,266,600——
2012-01-03$66.11$74.705,474,700——