Free Trial

Devon Energy (DVN) Stock Chart & Stock Price History

Devon Energy logo
$32.15 -0.54 (-1.65%)
As of 05/20/2025 03:58 PM Eastern

Devon Energy Stock Price Performance

The Devon Energy (DVN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 35.41%, with a year-to-date return of -1.77%. In the past month, the stock has increased 8.98%, reflecting recent market activity.

As of the latest close, Devon Energy traded at $32.15 with a market cap of $20.64 billion and volume of 6.26 million shares. Five years ago, the stock traded at $12.29, representing a 161.59% increase over that period. At the time, it had a market cap of $4.71 billion and a volume of 8.14 million shares.

Receive DVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Devon Energy and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.32%
1 Month
Performance
+8.98%
3 Month
Performance
-14.23%
Year-To-Date
Performance
-1.77%
1 Year
Performance
-35.41%
5 Year
Performance
+161.59%

DVN Stock Chart for Wednesday, May, 21, 2025

Devon Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$32.66$32.15
-1.56%
$32.74$32.136.26 million shs$20.64 billion
05/19/2025$33.26$32.66
-1.79%
$32.88$32.395.26 million shs$20.97 billion
05/16/2025$33.39$33.26
-0.40%
$33.71$32.876.04 million shs$21.35 billion
05/15/2025$33.95$33.39
-1.65%
$33.51$32.947.15 million shs$21.44 billion
05/14/2025$34.29$33.95
-0.99%
$34.20$33.746.16 million shs$21.80 billion
05/13/2025$33.52$34.29
+2.29%
$34.61$33.607.41 million shs$22.06 billion
05/12/2025$32.60$33.52
+2.83%
$34.65$33.358.03 million shs$21.57 billion
05/09/2025$31.98$32.60
+1.93%
$32.79$32.046.84 million shs$20.97 billion
05/08/2025$30.28$31.98
+5.61%
$32.29$30.7510.25 million shs$20.57 billion
05/07/2025$30.70$30.28
-1.36%
$30.82$29.7013.90 million shs$19.48 billion
05/06/2025$30.63$30.70
+0.24%
$31.24$30.529.48 million shs$19.75 billion
05/05/2025$31.46$30.63
-2.64%
$31.22$30.459.98 million shs$19.71 billion
05/02/2025$31.16$31.46
+0.97%
$31.86$30.986.60 million shs$20.24 billion
05/01/2025$30.43$31.16
+2.40%
$31.77$30.278.23 million shs$20.05 billion
04/30/2025$31.30$30.43
-2.78%
$30.99$29.957.57 million shs$19.58 billion
04/29/2025$31.55$31.30
-0.79%
$31.44$30.794.95 million shs$20.14 billion
04/28/2025$31.37$31.55
+0.57%
$31.80$31.265.04 million shs$20.48 billion
04/25/2025$31.47$31.37
-0.32%
$31.52$31.025.18 million shs$20.36 billion
04/24/2025$31.08$31.47
+1.25%
$31.66$30.956.47 million shs$20.42 billion
04/23/2025$31.17$31.08
-0.28%
$32.32$30.709.34 million shs$20.17 billion
04/22/2025$29.50$31.17
+5.66%
$31.55$30.4414.17 million shs$20.23 billion
04/21/2025$30.29$29.50
-2.61%
$29.75$29.066.51 million shs$19.15 billion

This page (NYSE:DVN) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners