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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.97$32.673,391,300——
2019-12-30$25.53$32.123,549,700——
2019-12-27$25.73$32.373,950,700——
2019-12-26$26.36$33.173,175,300——
2019-12-24$26.54$33.392,780,000——
2019-12-23$26.23$33.006,292,100——
2019-12-20$25.47$32.0514,639,100——
2019-12-19$25.11$31.597,107,400——
2019-12-18$24.70$31.089,021,700——
2019-12-17$24.17$30.415,364,000——
2019-12-16$23.85$30.0111,448,300——
2019-12-13$23.48$29.544,573,600——
2019-12-12$23.99$30.185,833,000——
2019-12-11$23.42$29.353,583,600——
2019-12-10$23.42$29.355,087,100——
2019-12-09$23.15$29.014,508,700——
2019-12-06$23.14$29.005,310,200——
2019-12-05$22.07$27.665,175,000——
2019-12-04$22.39$28.066,375,200——
2019-12-03$21.41$26.834,483,700——
2019-12-02$21.83$27.364,867,500——
2019-11-29$21.89$27.442,392,100——
2019-11-27$22.51$28.213,221,600——
2019-11-26$22.26$27.906,717,600——
2019-11-25$22.74$28.507,193,200——
2019-11-22$22.77$28.544,324,300——
2019-11-21$22.77$28.547,108,000——
2019-11-20$21.95$27.516,380,900——
2019-11-19$21.49$26.936,166,100——
2019-11-18$21.96$27.527,662,000——
2019-11-15$22.56$28.286,862,200——
2019-11-14$21.84$27.375,818,300——
2019-11-13$21.62$27.106,227,300——
2019-11-12$22.37$28.047,759,900——
2019-11-11$22.53$28.245,730,300——
2019-11-08$22.91$28.715,696,800——
2019-11-07$22.68$28.438,545,900——
2019-11-06$22.08$27.6710,316,400——
2019-11-05$22.98$28.8011,001,200——
2019-11-04$22.57$28.2912,374,300——
2019-11-01$21.17$26.536,601,300——
2019-10-31$20.28$25.425,711,200——
2019-10-30$20.25$25.386,303,300——
2019-10-29$21.40$26.828,305,100——
2019-10-28$21.05$26.388,878,500——
2019-10-25$21.47$26.919,456,300——
2019-10-24$21.46$26.908,312,900——
2019-10-23$21.30$26.7010,303,100——
2019-10-22$20.67$25.916,468,900——
2019-10-21$20.24$25.375,062,900——
2019-10-18$19.80$24.825,893,000——
2019-10-17$20.38$25.545,714,900——
2019-10-16$20.65$25.886,535,900——
2019-10-15$20.97$26.286,529,300——
2019-10-14$20.95$26.269,665,300——
2019-10-11$21.26$26.658,706,400——
2019-10-10$20.83$26.115,998,200——
2019-10-09$21.07$26.417,644,600——
2019-10-08$20.91$26.218,530,500——
2019-10-07$21.89$27.447,205,800——
2019-10-04$22.60$28.333,582,200——
2019-10-03$22.67$28.417,236,500——
2019-10-02$22.03$27.616,803,500——
2019-10-01$23.14$29.004,563,500——
2019-09-30$24.06$30.163,920,700——
2019-09-27$24.25$30.394,462,000——
2019-09-26$24.41$30.593,653,800——
2019-09-25$24.71$30.974,347,500——
2019-09-24$24.72$30.985,730,000——
2019-09-23$25.83$32.374,068,700——
2019-09-20$26.11$32.727,923,500——
2019-09-19$25.96$32.546,823,200——
2019-09-18$26.50$33.218,430,800——
2019-09-17$26.68$33.449,822,200——
2019-09-16$28.12$35.2413,742,400——
2019-09-13$25.07$31.425,773,800——
2019-09-12$24.56$30.787,706,100——
2019-09-11$24.97$31.187,092,500——
2019-09-10$24.56$30.679,206,800——
2019-09-09$24.63$30.767,254,700——
2019-09-06$23.35$29.165,874,100——
2019-09-05$23.50$29.357,531,000——
2019-09-04$22.84$28.525,609,600——
2019-09-03$22.09$27.596,614,700——
2019-08-30$21.99$27.466,616,200——
2019-08-29$22.54$28.156,215,100——
2019-08-28$21.92$27.375,824,800——
2019-08-27$21.34$26.656,666,700——
2019-08-26$21.57$26.949,275,800——
2019-08-23$21.68$27.079,246,700——
2019-08-22$23.03$28.765,894,800——
2019-08-21$23.38$29.205,745,400——
2019-08-20$23.36$29.176,936,700——
2019-08-19$23.27$29.065,236,100——
2019-08-16$22.54$28.157,774,400——
2019-08-15$21.62$27.007,200,700——
2019-08-14$22.03$27.516,910,300——
2019-08-13$23.62$29.508,900,700——
2019-08-12$23.51$29.366,449,300——
2019-08-09$24.05$30.037,074,500——
2019-08-08$24.44$30.5210,249,000——
2019-08-07$24.16$30.1713,310,200——
2019-08-06$24.22$30.2512,237,600——
2019-08-05$24.06$30.058,057,700——
2019-08-02$25.03$31.267,951,200——
2019-08-01$25.16$31.429,688,500——
2019-07-31$27.00$33.725,991,300——
2019-07-30$26.88$33.576,911,300——
2019-07-29$25.52$31.875,301,700——
2019-07-26$25.54$31.904,823,600——
2019-07-25$25.57$31.935,530,200——
2019-07-24$26.51$33.116,577,200——
2019-07-23$26.21$32.737,234,600——
2019-07-22$26.41$32.984,518,100——
2019-07-19$26.34$32.896,905,300——
2019-07-18$25.70$32.096,051,400——
2019-07-17$25.93$32.385,634,600——
2019-07-16$26.80$33.477,598,100——
2019-07-15$27.65$34.535,786,100——
2019-07-12$28.65$35.784,853,500——
2019-07-11$28.66$35.794,207,300——
2019-07-10$28.84$36.025,116,800——
2019-07-09$28.08$35.074,639,800——
2019-07-08$27.94$34.897,030,300——
2019-07-05$27.90$34.844,754,100——
2019-07-03$27.52$34.374,011,000——
2019-07-02$27.54$34.399,228,000——
2019-07-01$28.90$36.094,932,400——
2019-06-28$28.52$35.628,134,800——
2019-06-27$28.30$35.344,934,200——
2019-06-26$28.73$35.886,219,400——
2019-06-25$27.92$34.874,782,200——
2019-06-24$27.92$34.875,202,100——
2019-06-21$28.24$35.276,676,700——
2019-06-20$28.07$35.057,345,900——
2019-06-19$26.91$33.617,122,000——
2019-06-18$26.90$33.595,800,900——
2019-06-17$26.40$32.975,624,000——
2019-06-14$25.77$32.185,075,600——
2019-06-13$26.12$32.625,809,600——
2019-06-12$25.48$31.715,327,200——
2019-06-11$26.10$32.485,756,700——
2019-06-10$26.12$32.505,234,800——
2019-06-07$25.69$31.975,364,300——
2019-06-06$25.63$31.895,635,000——
2019-06-05$25.48$31.716,671,800——
2019-06-04$25.99$32.347,348,800——
2019-06-03$25.51$31.755,506,900——
2019-05-31$25.16$31.316,536,200——
2019-05-30$25.78$32.088,207,200——
2019-05-29$26.85$33.4111,386,500——
2019-05-28$26.60$33.106,361,800——
2019-05-24$26.99$33.595,184,900——
2019-05-23$27.17$33.816,956,300——
2019-05-22$29.31$36.474,706,800——
2019-05-21$31.12$38.735,308,200——
2019-05-20$30.03$37.375,404,800——
2019-05-17$30.61$38.093,156,300——
2019-05-16$31.30$38.954,146,600——
2019-05-15$30.93$38.494,552,300——
2019-05-14$30.76$38.284,346,200——
2019-05-13$29.92$37.235,947,500——
2019-05-10$31.31$38.964,950,500——
2019-05-09$31.25$38.895,201,400——
2019-05-08$31.53$39.245,218,300——
2019-05-07$31.05$38.646,314,700——
2019-05-06$31.49$39.195,712,600——
2019-05-03$31.26$38.909,278,900——
2019-05-02$30.92$38.489,268,800——
2019-05-01$31.84$39.6213,692,400——
2019-04-30$32.14$40.007,090,500——
2019-04-29$32.72$40.724,900,200——
2019-04-26$32.69$40.684,967,900——
2019-04-25$33.54$41.746,210,000——
2019-04-24$34.49$42.927,331,900——
2019-04-23$34.60$43.066,277,600——
2019-04-22$35.16$43.7510,513,100——
2019-04-18$33.55$41.757,864,600——
2019-04-17$33.21$41.335,092,000——
2019-04-16$32.83$40.855,129,200——
2019-04-15$32.57$40.536,383,500——
2019-04-12$33.48$41.6613,576,000——
2019-04-11$31.18$38.803,416,500——
2019-04-10$31.40$39.074,927,900——
2019-04-09$31.06$38.654,981,600——
2019-04-08$32.03$39.865,413,700——
2019-04-05$32.20$40.077,171,400——
2019-04-04$31.01$38.595,131,500——
2019-04-03$30.71$38.224,312,600——
2019-04-02$31.21$38.844,385,200——
2019-04-01$31.54$39.255,252,100——
2019-03-29$31.56$39.276,528,600——
2019-03-28$31.88$39.675,973,000——
2019-03-27$31.33$38.995,433,000——
2019-03-26$31.60$39.325,790,800——
2019-03-25$30.82$38.355,355,100——
2019-03-22$30.34$37.767,404,000——
2019-03-21$31.65$39.396,863,900——
2019-03-20$31.25$38.8910,054,100——
2019-03-19$30.24$37.636,193,000——
2019-03-18$30.51$37.976,771,400——
2019-03-15$29.64$36.888,012,700——
2019-03-14$29.50$36.716,571,700——
2019-03-13$29.33$36.409,233,700——
2019-03-12$28.76$35.697,048,800——
2019-03-11$27.80$34.508,110,800——
2019-03-08$26.71$33.1510,808,600——
2019-03-07$28.06$34.828,760,900——
2019-03-06$28.72$35.646,347,200——
2019-03-05$29.27$36.327,440,400——
2019-03-04$29.44$36.5411,404,900——
2019-03-01$30.15$37.4213,399,000——
2019-02-28$29.51$36.629,008,700——
2019-02-27$29.88$37.086,652,700——
2019-02-26$29.59$36.727,921,100——
2019-02-25$29.49$36.609,952,500——
2019-02-22$29.65$36.8011,957,200——
2019-02-21$29.85$37.0419,449,100——
2019-02-20$30.27$37.5734,746,600——
2019-02-19$28.31$35.138,169,100——
2019-02-15$28.42$35.277,114,400——
2019-02-14$27.33$33.925,740,400——
2019-02-13$26.91$33.408,143,200——
2019-02-12$25.96$32.227,033,400——
2019-02-11$25.44$31.575,106,000——
2019-02-08$24.92$30.937,077,700——
2019-02-07$25.30$31.406,542,400——
2019-02-06$26.78$33.234,790,000——
2019-02-05$26.86$33.338,934,200——
2019-02-04$27.16$33.715,654,000——
2019-02-01$27.01$33.526,224,000——
2019-01-31$26.65$33.076,890,300——
2019-01-30$27.67$34.345,284,400——
2019-01-29$26.85$33.324,338,200——
2019-01-28$26.50$32.895,541,200——
2019-01-25$27.25$33.827,222,800——
2019-01-24$26.60$33.016,737,000——
2019-01-23$26.32$32.668,882,600——
2019-01-22$26.63$33.059,361,600——
2019-01-18$27.14$33.6810,160,000——
2019-01-17$26.39$32.758,678,500——
2019-01-16$25.89$32.1310,838,200——
2019-01-15$26.40$32.766,301,000——
2019-01-14$26.17$32.485,823,300——
2019-01-11$26.36$32.717,811,000——
2019-01-10$26.29$32.638,847,500——
2019-01-09$25.83$32.0612,577,400——
2019-01-08$25.55$31.717,185,100——
2019-01-07$25.35$31.467,237,600——
2019-01-04$24.57$30.499,714,500——
2019-01-03$23.52$29.197,699,700——
2019-01-02$23.21$28.806,788,900——