Download DVN daily OHLC history, export CSV, and review long-term price data.
Devon Energy (DVN) — OHLC preview (1985-07-22 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 43.84 | 44.2 | 43.21 | 43.83 | — |
| 2026-07-16 | 43.13 | 43.65 | 42.92 | 43.03 | — |
| 2026-07-15 | 43.4 | 43.58 | 42.2 | 42.93 | — |
| 2026-07-14 | 43.8 | 44.17 | 42.72 | 43.4 | — |
| 2026-07-13 | 43.12 | 44.01 | 43.02 | 43.73 | — |
| 2026-07-10 | 42.23 | 42.5 | 41.81 | 42.23 | — |
| 2026-07-09 |
| 2026-07-17 | 43.8 | 44.2 | 43.2 | 43.8 | -0.0% |
| 2026-07-16 | 43.1 | 43.7 | 42.9 | 43.0 | -0.2% |
| 2026-07-15 | 43.4 | 43.6 | 42.2 | 42.9 | -1.1% |
| 2026-07-14 | 43.8 | 44.2 | 42.7 | 43.4 | -0.9% |
| 2026-07-13 | 43.1 | 44.0 | 43.0 | 43.7 | +1.4% |
| 2026-07-10 | 42.2 | 42.5 | 41.8 | 42.2 | 0.0% |
| 2026-07-09 | 42.6 | 43.2 | 41.8 | 42.0 | -1.2% |
| 2026-07-08 | 43.2 | 43.6 | 42.3 | 43.3 | +0.2% |
| 2026-07-07 | 40.8 | 42.8 | 40.8 | 42.4 | +4.0% |
| 2026-07-06 | 40.2 | 40.7 | 40.1 | 40.4 | +0.5% |
| 2026-07-02 | 40.8 | 40.9 | 40.0 | 40.5 | -0.7% |
| 2026-07-01 | 41.1 | 41.8 | 40.2 | 40.3 | -2.0% |
| 2026-06-30 | 41.9 | 42.4 | 41.3 | 41.3 | -1.3% |
| 2026-06-29 | 42.2 | 42.9 | 41.9 | 42.0 | -0.5% |
| 2026-06-26 | 42.6 | 42.9 | 41.8 | 42.2 | -0.9% |
| 2026-06-25 | 42.3 | 43.7 | 42.2 | 42.6 | +0.8% |
| 2026-06-24 | 42.2 | 42.8 | 41.8 | 42.7 | +1.3% |
| 2026-06-23 | 43.0 | 43.6 | 42.9 | 43.4 | +0.9% |
| 2026-06-22 | 42.4 | 43.2 | 41.9 | 43.1 | +1.6% |
| 2026-06-18 | 42.2 | 42.3 | 41.5 | 42.1 | -0.1% |
| 2026-06-17 | 42.9 | 43.7 | 42.4 | 42.6 | -0.7% |
| 2026-06-16 | 42.8 | 43.2 | 42.5 | 42.9 | +0.3% |
| 2026-06-15 | 43.0 | 44.6 | 42.8 | 43.5 | +1.3% |
| 2026-06-12 | 44.2 | 45.5 | 44.0 | 45.3 | +2.6% |
| 2026-06-11 | 47.1 | 47.3 | 44.6 | 44.6 | -5.3% |
| 2026-06-10 | 45.0 | 47.2 | 45.0 | 46.6 | +3.7% |
| 2026-06-09 | 44.8 | 44.8 | 43.2 | 44.1 | -1.6% |
| 2026-06-05 | 45.9 | 46.1 | 44.2 | 44.3 | -3.4% |
| 2026-06-04 | 45.6 | 46.2 | 45.4 | 46.0 | +0.8% |
| 2026-06-03 | 46.3 | 46.9 | 46.0 | 46.2 | -0.3% |
| 42.55 |
| 43.23 |
| 41.83 |
| 42.02 |
| — |
| 2026-07-08 | 43.24 | 43.59 | 42.26 | 43.31 | — |
| 2026-07-07 | 40.78 | 42.76 | 40.76 | 42.41 | — |
| 2026-07-06 | 40.15 | 40.71 | 40.05 | 40.36 | — |
| 2026-07-02 | 40.75 | 40.87 | 39.99 | 40.47 | — |
| 2026-07-01 | 41.07 | 41.78 | 40.16 | 40.25 | — |
| 2026-06-30 | 41.88 | 42.42 | 41.26 | 41.32 | — |
| 2026-06-29 | 42.18 | 42.88 | 41.94 | 41.99 | — |
| 2026-06-26 | 42.58 | 42.92 | 41.84 | 42.21 | — |
| 2026-06-25 | 42.27 | 43.65 | 42.16 | 42.6 | — |
| 2026-06-24 | 42.2 | 42.77 | 41.81 | 42.74 | — |
| 2026-06-23 | 42.99 | 43.55 | 42.87 | 43.39 | — |
| 2026-06-22 | 42.36 | 43.15 | 41.91 | 43.05 | — |
| 2026-06-18 | 42.15 | 42.31 | 41.52 | 42.12 | — |
| 2026-06-17 | 42.89 | 43.68 | 42.35 | 42.58 | — |
| 2026-06-16 | 42.76 | 43.19 | 42.5 | 42.89 | — |
| 2026-06-15 | 42.96 | 44.63 | 42.81 | 43.53 | — |
| 2026-06-12 | 44.18 | 45.53 | 44.01 | 45.31 | — |
| 2026-06-11 | 47.11 | 47.25 | 44.58 | 44.61 | — |
| 2026-06-10 | 44.95 | 47.17 | 44.95 | 46.6 | — |
| 2026-06-09 | 44.77 | 44.81 | 43.2 | 44.07 | — |
| 2026-06-05 | 45.85 | 46.12 | 44.24 | 44.28 | — |
| 2026-06-04 | 45.61 | 46.21 | 45.35 | 45.99 | — |
| 2026-06-03 | 46.33 | 46.92 | 45.95 | 46.18 | — |