Free Trial

Devon Energy (DVN) Stock Chart & Stock Price History

Devon Energy logo
$33.14 -0.06 (-0.17%)
As of 09:41 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 31.02%, with a year-to-date return of 1.26%. In the past month, the stock has decreased 5.55%, reflecting recent market activity.

As of the latest close, Devon Energy traded at $33.22 with a market cap of $21.33 billion and volume of 6.96 million shares. Five years ago, the stock traded at $10.43, representing a 217.78% increase over that period. At the time, it had a market cap of $4.11 billion and a volume of 8.37 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
-2.45%
1 Month
Performance
-5.55%
3 Month
Performance
+16.27%
Year-To-Date
Performance
+1.26%
1 Year
Performance
-31.02%
5 Year
Performance
+217.78%

DVN Stock Chart for Tuesday, July, 15, 2025

Devon Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/14/2025$33.99$33.22
-2.28%
$33.81$33.076.96 million shs$21.33 billion
07/11/2025$33.98$33.99
+0.04%
$34.31$33.625.72 million shs$21.82 billion
07/10/2025$34.61$33.98
-1.83%
$34.59$33.707.75 million shs$21.82 billion
07/09/2025$34.90$34.61
-0.83%
$35.03$34.236.28 million shs$22.22 billion
07/08/2025$32.72$34.90
+6.66%
$35.19$32.7216.16 million shs$22.41 billion
07/07/2025$33.20$32.72
-1.45%
$33.38$32.137.52 million shs$21.01 billion
07/04/2025$33.20$33.20$33.53$33.102.85 million shs$21.32 billion
07/03/2025$33.35$33.20
-0.45%
$33.53$33.102.85 million shs$21.32 billion
07/02/2025$32.62$33.35
+2.24%
$33.47$32.546.85 million shs$21.41 billion
07/01/2025$31.84$32.62
+2.45%
$32.99$31.497.28 million shs$20.95 billion
06/30/2025$32.26$31.84
-1.29%
$32.15$31.725.83 million shs$20.44 billion
06/27/2025$32.46$32.26
-0.63%
$32.51$32.006.35 million shs$20.71 billion
06/26/2025$32.17$32.46
+0.90%
$32.79$32.196.19 million shs$20.84 billion
06/25/2025$32.34$32.17
-0.51%
$32.51$32.056.37 million shs$20.66 billion
06/24/2025$32.84$32.34
-1.54%
$32.85$32.108.63 million shs$20.76 billion
06/23/2025$34.25$32.84
-4.13%
$35.00$32.7215.55 million shs$21.09 billion
06/20/2025$34.02$34.25
+0.69%
$34.38$33.7614.98 million shs$21.99 billion
06/19/2025$34.02$34.02$35.42$33.8911.40 million shs$21.84 billion
06/18/2025$34.72$34.02
-2.02%
$35.42$33.8911.40 million shs$21.84 billion
06/17/2025$34.61$34.72
+0.33%
$35.48$34.5810.04 million shs$22.29 billion
06/16/2025$35.09$34.61
-1.38%
$35.19$34.279.25 million shs$22.22 billion

This page (NYSE:DVN) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners