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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.81$21.138,597,400——
2020-12-30$16.14$21.578,885,700——
2020-12-29$15.31$20.465,649,800——
2020-12-28$15.35$20.515,395,600——
2020-12-24$15.33$20.492,793,200——
2020-12-23$15.66$20.936,573,800——
2020-12-22$14.83$19.825,470,700——
2020-12-21$15.30$20.4510,013,600——
2020-12-18$15.63$20.8918,161,900——
2020-12-17$16.10$21.5210,290,000——
2020-12-16$15.91$21.2611,101,600——
2020-12-15$15.79$21.106,702,600——
2020-12-14$15.37$20.548,244,700——
2020-12-11$16.16$21.606,840,700——
2020-12-10$16.57$22.149,436,700——
2020-12-09$15.71$20.8511,767,500——
2020-12-08$15.97$21.1910,695,900——
2020-12-07$15.95$21.1710,100,800——
2020-12-04$16.72$22.1913,820,300——
2020-12-03$15.31$20.3210,305,600——
2020-12-02$14.80$19.6411,248,500——
2020-12-01$14.00$18.586,989,500——
2020-11-30$13.99$18.5711,359,000——
2020-11-27$14.78$19.614,805,800——
2020-11-25$15.12$20.078,835,500——
2020-11-24$15.30$20.3015,283,200——
2020-11-23$14.48$19.2213,055,800——
2020-11-20$13.16$17.469,144,000——
2020-11-19$13.56$17.9913,796,600——
2020-11-18$12.76$16.9313,030,700——
2020-11-17$13.11$17.4010,544,300——
2020-11-16$12.53$16.639,010,500——
2020-11-13$11.78$15.636,255,500——
2020-11-12$11.22$14.897,156,200——
2020-11-11$11.66$15.479,466,900——
2020-11-10$11.76$15.6112,157,100——
2020-11-09$11.33$15.0417,784,200——
2020-11-06$9.77$12.9713,372,700——
2020-11-05$10.05$13.3414,737,800——
2020-11-04$9.81$13.0216,190,000——
2020-11-03$9.64$12.799,360,000——
2020-11-02$9.43$12.519,494,800——
2020-10-30$8.93$11.8515,694,900——
2020-10-29$8.45$11.2112,843,600——
2020-10-28$8.10$10.7510,995,600——
2020-10-27$8.69$11.538,523,700——
2020-10-26$8.81$11.699,174,100——
2020-10-23$9.36$12.428,760,000——
2020-10-22$9.34$12.3910,617,000——
2020-10-21$8.63$11.4513,997,300——
2020-10-20$8.97$11.9010,046,500——
2020-10-19$8.86$11.768,942,500——
2020-10-16$8.95$11.889,136,600——
2020-10-15$9.42$12.5010,028,800——
2020-10-14$9.32$12.3711,721,100——
2020-10-13$9.50$12.618,267,600——
2020-10-12$9.86$13.086,470,900——
2020-10-09$10.07$13.368,986,300——
2020-10-08$10.32$13.708,722,000——
2020-10-07$9.87$13.109,363,500——
2020-10-06$9.73$12.9111,454,000——
2020-10-05$10.15$13.4712,036,800——
2020-10-02$9.60$12.7414,637,600——
2020-10-01$9.10$12.0812,066,500——
2020-09-30$9.46$12.5512,237,500——
2020-09-29$9.57$12.7025,306,900——
2020-09-28$9.80$13.0139,400,900——
2020-09-25$8.82$11.706,859,700——
2020-09-24$8.96$11.899,167,500——
2020-09-23$8.68$11.526,896,800——
2020-09-22$9.20$12.215,359,300——
2020-09-21$9.27$12.305,664,200——
2020-09-18$9.78$12.9812,580,600——
2020-09-17$9.95$13.206,791,100——
2020-09-16$9.76$12.957,845,100——
2020-09-15$9.23$12.258,890,400——
2020-09-14$9.12$12.106,228,100——
2020-09-11$8.97$11.9010,429,000——
2020-09-10$8.87$11.6312,149,700——
2020-09-09$9.58$12.567,062,100——
2020-09-08$9.62$12.6111,081,000——
2020-09-04$10.55$13.835,498,300——
2020-09-03$10.47$13.728,122,500——
2020-09-02$10.66$13.978,443,800——
2020-09-01$10.91$14.305,747,800——
2020-08-31$10.87$14.255,002,400——
2020-08-28$11.10$14.555,612,100——
2020-08-27$10.76$14.105,458,400——
2020-08-26$10.70$14.025,244,400——
2020-08-25$10.98$14.395,796,300——
2020-08-24$10.78$14.135,946,900——
2020-08-21$10.44$13.684,932,300——
2020-08-20$10.69$14.015,064,600——
2020-08-19$11.09$14.536,724,900——
2020-08-18$11.34$14.866,895,200——
2020-08-17$11.74$15.396,813,200——
2020-08-14$12.12$15.884,218,100——
2020-08-13$11.84$15.527,692,500——
2020-08-12$12.51$16.056,983,400——
2020-08-11$12.36$15.868,952,600——
2020-08-10$12.64$16.2210,311,300——
2020-08-07$12.11$15.549,433,600——
2020-08-06$11.77$15.119,407,300——
2020-08-05$12.04$15.4514,166,700——
2020-08-04$11.09$14.2311,389,200——
2020-08-03$10.60$13.606,596,700——
2020-07-31$10.49$13.467,538,200——
2020-07-30$10.34$13.277,693,300——
2020-07-29$10.84$13.917,501,100——
2020-07-28$10.34$13.275,853,400——
2020-07-27$10.43$13.397,119,200——
2020-07-24$10.70$13.735,428,000——
2020-07-23$10.88$13.969,173,000——
2020-07-22$11.07$14.219,684,400——
2020-07-21$11.35$14.5714,804,500——
2020-07-20$10.27$13.187,694,900——
2020-07-17$10.29$13.216,260,700——
2020-07-16$10.67$13.696,045,600——
2020-07-15$10.74$13.787,685,500——
2020-07-14$10.43$13.398,370,700——
2020-07-13$9.96$12.788,218,600——
2020-07-10$10.19$13.088,822,300——
2020-07-09$9.80$12.588,992,400——
2020-07-08$10.36$13.309,995,400——
2020-07-07$10.35$13.2810,357,100——
2020-07-06$11.16$14.328,733,500——
2020-07-02$11.24$14.428,120,800——
2020-07-01$11.10$14.259,292,600——
2020-06-30$11.34$14.558,480,700——
2020-06-29$11.12$14.278,126,000——
2020-06-26$10.94$14.049,114,100——
2020-06-25$11.70$15.028,708,200——
2020-06-24$11.25$14.4411,073,100——
2020-06-23$12.38$15.899,560,800——
2020-06-22$12.70$16.306,084,900——
2020-06-19$12.94$16.6115,559,700——
2020-06-18$12.95$16.626,611,000——
2020-06-17$12.63$16.217,580,300——
2020-06-16$13.30$17.0710,065,500——
2020-06-15$12.89$16.547,482,400——
2020-06-12$12.80$16.438,107,100——
2020-06-11$12.20$15.529,180,400——
2020-06-10$13.67$17.3912,575,600——
2020-06-09$14.55$18.5010,895,900——
2020-06-08$15.76$20.0413,064,200——
2020-06-05$14.60$18.5715,550,300——
2020-06-04$12.72$16.1810,409,200——
2020-06-03$12.52$15.928,261,400——
2020-06-02$12.16$15.468,460,800——
2020-06-01$11.70$14.8812,174,000——
2020-05-29$10.81$13.7543,102,100——
2020-05-28$11.66$14.8311,208,700——
2020-05-27$12.43$15.819,418,900——
2020-05-26$12.31$15.669,076,900——
2020-05-22$12.14$15.448,327,800——
2020-05-21$12.29$15.638,138,600——
2020-05-20$12.42$15.8010,717,300——
2020-05-19$12.31$15.669,861,100——
2020-05-18$13.12$16.6910,691,700——
2020-05-15$11.95$15.208,335,400——
2020-05-14$11.66$14.837,713,900——
2020-05-13$11.53$14.669,738,800——
2020-05-12$12.40$15.778,834,000——
2020-05-11$12.46$15.858,113,500——
2020-05-08$12.70$16.157,413,600——
2020-05-07$12.01$15.278,928,300——
2020-05-06$11.49$14.6110,874,300——
2020-05-05$11.18$14.228,942,300——
2020-05-04$11.42$14.526,554,300——
2020-05-01$11.15$14.187,152,100——
2020-04-30$12.47$15.8610,381,000——
2020-04-29$12.63$16.0611,865,400——
2020-04-28$10.97$13.958,856,000——
2020-04-27$10.76$13.687,466,800——
2020-04-24$10.52$13.3816,016,800——
2020-04-23$10.57$13.4412,396,400——
2020-04-22$9.74$12.397,391,800——
2020-04-21$9.05$11.5114,497,600——
2020-04-20$9.16$11.6512,798,900——
2020-04-17$9.22$11.7312,742,900——
2020-04-16$8.09$10.296,949,200——
2020-04-15$8.67$11.0310,246,900——
2020-04-14$9.11$11.5911,435,600——
2020-04-13$9.71$12.3511,422,400——
2020-04-09$9.67$12.3024,413,800——
2020-04-08$9.41$11.9711,611,300——
2020-04-07$8.71$11.0814,770,900——
2020-04-06$8.80$11.1913,542,100——
2020-04-03$8.38$10.6617,941,900——
2020-04-02$7.79$9.9124,076,400——
2020-04-01$6.79$8.6416,931,500——
2020-03-31$6.91$8.7914,607,600——
2020-03-30$6.35$8.0819,194,700——
2020-03-27$6.29$8.0013,563,100——
2020-03-26$7.36$9.3613,399,600——
2020-03-25$7.16$9.1112,033,100——
2020-03-24$7.41$9.4214,859,800——
2020-03-23$6.18$7.8613,426,500——
2020-03-20$6.08$7.7318,814,900——
2020-03-19$6.55$8.3314,057,900——
2020-03-18$5.41$6.8814,374,600——
2020-03-17$6.46$8.2213,441,300——
2020-03-16$7.57$9.6314,135,800——
2020-03-13$8.70$11.0618,626,600——
2020-03-12$7.27$9.2514,551,000——
2020-03-11$8.41$10.5815,483,400——
2020-03-10$9.01$11.3420,134,700——
2020-03-09$8.37$10.5324,783,100——
2020-03-06$13.37$16.8213,648,400——
2020-03-05$15.95$20.079,800,200——
2020-03-04$16.26$20.468,787,200——
2020-03-03$15.79$19.8711,433,000——
2020-03-02$16.31$20.5211,012,000——
2020-02-28$16.24$20.4313,848,000——
2020-02-27$15.67$19.7213,203,400——
2020-02-26$16.72$21.0410,340,400——
2020-02-25$17.78$22.3710,388,900——
2020-02-24$19.18$24.1310,968,800——
2020-02-21$20.97$26.389,274,000——
2020-02-20$22.15$27.877,706,300——
2020-02-19$22.72$28.5910,966,700——
2020-02-18$22.16$27.889,680,000——
2020-02-14$22.82$28.717,211,000——
2020-02-13$23.30$29.325,176,500——
2020-02-12$23.26$29.274,484,100——
2020-02-11$22.70$28.563,700,800——
2020-02-10$22.54$28.363,741,400——
2020-02-07$22.97$28.903,338,500——
2020-02-06$23.13$29.105,152,800——
2020-02-05$23.41$29.456,787,400——
2020-02-04$21.86$27.506,171,000——
2020-02-03$21.18$26.655,867,400——
2020-01-31$21.72$27.337,340,500——
2020-01-30$22.49$28.305,609,200——
2020-01-29$22.19$27.925,954,000——
2020-01-28$22.72$28.595,050,200——
2020-01-27$22.62$28.466,349,000——
2020-01-24$23.95$30.135,564,900——
2020-01-23$24.40$30.705,921,300——
2020-01-22$24.30$30.578,146,500——
2020-01-21$24.99$31.445,810,100——
2020-01-17$25.85$32.525,842,600——
2020-01-16$26.44$33.276,293,500——
2020-01-15$26.24$33.015,669,200——
2020-01-14$26.23$33.006,388,500——
2020-01-13$25.36$31.914,744,200——
2020-01-10$25.10$31.585,205,900——
2020-01-09$25.85$32.527,500,200——
2020-01-08$25.55$32.158,227,400——
2020-01-07$26.49$33.336,457,400——
2020-01-06$26.41$33.234,389,700——
2020-01-03$26.10$32.846,983,500——
2020-01-02$25.79$32.455,091,400——