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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$41.40$50.942,763,900——
2017-12-28$41.76$51.382,224,600——
2017-12-27$41.84$51.482,826,100——
2017-12-26$42.58$52.393,776,500——
2017-12-22$41.57$51.154,245,200——
2017-12-21$40.92$50.355,680,700——
2017-12-20$39.84$49.025,830,400——
2017-12-19$38.70$47.625,487,600——
2017-12-18$38.06$46.835,318,400——
2017-12-15$37.68$46.368,030,500——
2017-12-14$38.00$46.763,799,500——
2017-12-13$38.12$46.833,056,700——
2017-12-12$38.41$47.193,686,500——
2017-12-11$38.49$47.292,961,400——
2017-12-08$38.05$46.747,562,200——
2017-12-07$37.15$45.642,854,600——
2017-12-06$36.88$45.313,670,200——
2017-12-05$38.38$47.154,002,300——
2017-12-04$38.64$47.475,415,700——
2017-12-01$38.84$47.725,809,800——
2017-11-30$38.53$47.338,006,100——
2017-11-29$37.10$45.585,562,100——
2017-11-28$37.17$45.662,845,600——
2017-11-27$36.79$45.204,591,200——
2017-11-24$38.03$46.721,526,100——
2017-11-22$37.99$46.672,562,800——
2017-11-21$37.55$46.133,585,000——
2017-11-20$37.41$45.965,144,000——
2017-11-17$38.68$47.523,254,100——
2017-11-16$38.16$46.884,645,600——
2017-11-15$37.91$46.574,694,600——
2017-11-14$38.23$46.974,205,900——
2017-11-13$39.65$48.714,681,300——
2017-11-10$40.41$49.644,439,500——
2017-11-09$40.81$50.146,213,400——
2017-11-08$40.26$49.466,517,100——
2017-11-07$41.26$50.6910,660,600——
2017-11-06$40.86$50.209,214,600——
2017-11-03$39.27$48.246,359,200——
2017-11-02$38.83$47.709,585,700——
2017-11-01$39.08$48.019,303,000——
2017-10-31$36.90$45.336,139,000——
2017-10-30$36.00$44.238,143,300——
2017-10-27$35.88$44.084,530,100——
2017-10-26$34.91$42.895,216,600——
2017-10-25$34.35$42.203,647,600——
2017-10-24$34.84$42.804,247,900——
2017-10-23$34.65$42.573,352,900——
2017-10-20$34.93$42.912,923,100——
2017-10-19$34.95$42.942,892,600——
2017-10-18$35.22$43.273,553,700——
2017-10-17$35.73$43.893,160,800——
2017-10-16$35.85$44.043,568,400——
2017-10-13$35.87$44.072,461,700——
2017-10-12$35.61$43.753,233,500——
2017-10-11$36.08$44.323,415,000——
2017-10-10$36.00$44.234,089,200——
2017-10-09$35.89$44.093,068,700——
2017-10-06$35.78$43.963,174,100——
2017-10-05$36.35$44.663,354,000——
2017-10-04$35.86$44.054,379,300——
2017-10-03$36.53$44.883,003,100——
2017-10-02$36.60$44.964,673,200——
2017-09-29$36.71$45.105,507,900——
2017-09-28$36.59$44.955,216,500——
2017-09-27$37.17$45.664,638,800——
2017-09-26$36.93$45.374,578,800——
2017-09-25$36.67$45.054,337,300——
2017-09-22$35.78$43.964,734,900——
2017-09-21$35.35$43.434,761,100——
2017-09-20$34.89$42.865,017,200——
2017-09-19$33.77$41.493,605,000——
2017-09-18$33.97$41.734,305,800——
2017-09-15$33.65$41.344,709,400——
2017-09-14$33.90$41.655,577,000——
2017-09-13$33.51$41.096,000,400——
2017-09-12$32.17$39.453,619,500——
2017-09-11$31.81$39.013,862,700——
2017-09-08$31.47$38.594,439,900——
2017-09-07$32.39$39.722,903,300——
2017-09-06$32.68$40.083,810,700——
2017-09-05$32.13$39.403,836,800——
2017-09-01$32.11$39.383,821,000——
2017-08-31$31.40$38.515,333,100——
2017-08-30$30.96$37.973,213,600——
2017-08-29$30.99$38.003,438,400——
2017-08-28$30.93$37.932,967,000——
2017-08-25$31.16$38.213,246,900——
2017-08-24$31.12$38.163,820,900——
2017-08-23$30.98$37.993,320,000——
2017-08-22$30.40$37.283,931,000——
2017-08-21$30.34$37.212,922,900——
2017-08-18$30.40$37.284,204,200——
2017-08-17$30.18$37.013,800,900——
2017-08-16$30.66$37.603,843,000——
2017-08-15$30.92$37.924,004,900——
2017-08-14$31.07$38.103,093,500——
2017-08-11$31.61$38.763,588,200——
2017-08-10$31.76$38.954,010,000——
2017-08-09$32.08$39.344,297,900——
2017-08-08$32.14$39.416,161,400——
2017-08-07$32.40$39.734,379,800——
2017-08-04$33.66$41.287,148,400——
2017-08-03$32.27$39.576,413,900——
2017-08-02$33.40$40.965,605,500——
2017-08-01$32.98$40.444,659,300——
2017-07-31$33.31$40.853,790,700——
2017-07-28$33.21$40.734,323,600——
2017-07-27$33.47$41.043,591,200——
2017-07-26$32.99$40.466,258,300——
2017-07-25$32.98$40.445,465,300——
2017-07-24$31.74$38.924,171,200——
2017-07-21$31.96$39.193,774,900——
2017-07-20$31.99$39.234,954,600——
2017-07-19$32.50$39.865,498,500——
2017-07-18$31.36$38.464,574,900——
2017-07-17$31.35$38.445,803,500——
2017-07-14$31.65$38.814,846,100——
2017-07-13$31.20$38.264,550,400——
2017-07-12$30.81$37.785,668,700——
2017-07-11$30.53$37.447,450,900——
2017-07-10$29.73$36.467,655,000——
2017-07-07$29.54$36.237,366,500——
2017-07-06$30.18$37.017,081,400——
2017-07-05$31.10$38.147,234,900——
2017-07-03$32.78$40.202,651,900——
2017-06-30$31.97$39.216,659,700——
2017-06-29$31.81$39.017,410,100——
2017-06-28$30.55$37.467,398,100——
2017-06-27$30.35$37.229,619,000——
2017-06-26$30.72$37.675,088,600——
2017-06-23$30.48$37.384,161,300——
2017-06-22$30.01$36.805,805,400——
2017-06-21$30.15$36.976,774,500——
2017-06-20$31.16$38.215,585,100——
2017-06-19$31.32$38.414,684,800——
2017-06-16$31.76$38.956,384,800——
2017-06-15$31.49$38.625,194,300——
2017-06-14$32.19$39.477,083,700——
2017-06-13$33.49$41.074,478,000——
2017-06-12$32.72$40.055,624,500——
2017-06-09$32.58$39.886,913,600——
2017-06-08$31.49$38.556,004,600——
2017-06-07$31.92$39.078,373,900——
2017-06-06$33.90$41.507,250,800——
2017-06-05$33.05$40.465,085,400——
2017-06-02$33.13$40.556,472,800——
2017-06-01$34.27$41.954,213,000——
2017-05-31$33.98$41.599,029,700——
2017-05-30$34.49$42.225,530,200——
2017-05-26$35.82$43.853,719,600——
2017-05-25$35.73$43.745,323,300——
2017-05-24$37.13$45.455,043,400——
2017-05-23$37.82$46.293,212,400——
2017-05-22$38.08$46.613,904,800——
2017-05-19$38.39$46.994,251,500——
2017-05-18$36.90$45.175,053,700——
2017-05-17$37.35$45.724,631,300——
2017-05-16$37.92$46.423,761,500——
2017-05-15$38.16$46.714,222,800——
2017-05-12$37.86$46.343,000,900——
2017-05-11$37.95$46.453,640,900——
2017-05-10$38.54$47.185,631,500——
2017-05-09$37.89$46.383,550,400——
2017-05-08$38.16$46.714,135,700——
2017-05-05$38.02$46.544,874,000——
2017-05-04$36.98$45.277,536,100——
2017-05-03$38.17$46.727,651,000——
2017-05-02$38.85$47.555,262,900——
2017-05-01$39.31$48.122,950,600——
2017-04-28$39.49$48.343,662,100——
2017-04-27$39.35$48.175,109,800——
2017-04-26$40.59$49.684,127,100——
2017-04-25$40.59$49.683,726,800——
2017-04-24$39.82$48.743,609,500——
2017-04-21$39.73$48.634,301,300——
2017-04-20$39.70$48.603,502,200——
2017-04-19$39.25$48.044,839,900——
2017-04-18$40.53$49.614,158,700——
2017-04-17$41.01$50.204,373,800——
2017-04-13$40.65$49.764,507,500——
2017-04-12$41.87$51.253,899,900——
2017-04-11$42.52$52.057,316,600——
2017-04-10$43.06$52.713,184,500——
2017-04-07$42.54$52.073,710,100——
2017-04-06$42.88$52.496,989,800——
2017-04-05$41.52$50.825,680,800——
2017-04-04$42.49$52.013,850,600——
2017-04-03$42.03$51.454,297,400——
2017-03-31$41.72$51.074,806,900——
2017-03-30$41.45$50.746,667,200——
2017-03-29$41.22$50.465,821,400——
2017-03-28$39.62$48.504,889,600——
2017-03-27$38.88$47.594,048,000——
2017-03-24$38.80$47.494,148,600——
2017-03-23$39.09$47.854,051,900——
2017-03-22$39.34$48.154,561,800——
2017-03-21$39.80$48.723,960,500——
2017-03-20$40.54$49.623,295,900——
2017-03-17$40.54$49.625,180,900——
2017-03-16$40.72$49.842,900,200——
2017-03-15$41.12$50.333,497,700——
2017-03-14$40.02$48.995,860,400——
2017-03-13$40.96$50.144,366,700——
2017-03-10$40.26$49.215,036,000——
2017-03-09$40.77$49.838,696,700——
2017-03-08$40.72$49.777,773,200——
2017-03-07$43.56$53.242,843,100——
2017-03-06$43.94$53.715,376,700——
2017-03-03$43.35$52.982,677,300——
2017-03-02$43.47$53.134,393,000——
2017-03-01$44.63$54.554,669,400——
2017-02-28$43.36$53.005,194,200——
2017-02-27$43.06$52.637,623,600——
2017-02-24$42.81$52.324,574,400——
2017-02-23$43.99$53.774,982,400——
2017-02-22$43.76$53.494,805,800——
2017-02-21$45.06$55.074,971,900——
2017-02-17$44.17$53.993,362,900——
2017-02-16$44.11$53.916,199,400——
2017-02-15$44.23$54.069,506,800——
2017-02-14$45.94$56.153,360,600——
2017-02-13$45.26$55.323,261,700——
2017-02-10$45.41$55.503,445,000——
2017-02-09$44.75$54.702,915,000——
2017-02-08$44.06$53.854,356,100——
2017-02-07$44.14$53.953,854,600——
2017-02-06$45.27$55.333,629,400——
2017-02-03$46.79$57.193,824,700——
2017-02-02$45.65$55.803,269,900——
2017-02-01$45.54$55.663,566,600——
2017-01-31$45.54$55.663,493,600——
2017-01-30$45.07$55.094,126,000——
2017-01-27$46.64$57.012,726,400——
2017-01-26$47.15$57.633,018,000——
2017-01-25$46.46$56.794,992,600——
2017-01-24$46.59$56.943,185,600——
2017-01-23$45.63$55.774,985,300——
2017-01-20$46.26$56.543,571,300——
2017-01-19$46.09$56.332,602,700——
2017-01-18$46.36$56.663,653,500——
2017-01-17$46.48$56.813,376,800——
2017-01-13$46.41$56.723,081,600——
2017-01-12$46.46$56.794,433,600——
2017-01-11$47.40$57.933,997,600——
2017-01-10$46.70$57.084,642,700——
2017-01-09$46.58$56.935,736,100——
2017-01-06$48.67$59.493,193,900——
2017-01-05$49.01$59.907,513,000——
2017-01-04$47.50$58.063,706,200——
2017-01-03$47.08$57.545,828,600——