Download DVN daily OHLC history, export CSV, and review long-term price data.
Devon Energy (DVN) — OHLC preview (1985-07-22 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 48.42 | 49.28 | 48.25 | 49.03 | — |
| 2026-09-01 | 49.23 | 49.28 | 48.42 | 49.05 | — |
| 2026-08-31 | 48.46 | 49.01 | 47.65 | 48.51 | — |
| 2026-08-27 | 46.67 | 47.35 | 46.32 | 47.12 | — |
| 2026-08-26 | 46.21 | 47.4 | 46.16 | 46.83 | — |
| 2026-08-25 | 47.13 | 47.56 | 46.84 | 46.91 | — |
| 2026-08-24 | 48.89 | 49.12 | 47.58 | 48.23 | — |
| 2026-08-21 | 49.44 | 49.69 | 48.89 |
| 2026-09-02 | 48.4 | 49.3 | 48.3 | 49.0 | +1.3% |
| 2026-09-01 | 49.2 | 49.3 | 48.4 | 49.1 | -0.4% |
| 2026-08-31 | 48.5 | 49.0 | 47.7 | 48.5 | +0.1% |
| 2026-08-27 | 46.7 | 47.4 | 46.3 | 47.1 | +1.0% |
| 2026-08-26 | 46.2 | 47.4 | 46.2 | 46.8 | +1.3% |
| 2026-08-25 | 47.1 | 47.6 | 46.8 | 46.9 | -0.5% |
| 2026-08-24 | 48.9 | 49.1 | 47.6 | 48.2 | -1.3% |
| 2026-08-21 | 49.4 | 49.7 | 48.9 | 49.1 | -0.7% |
| 2026-08-20 | 49.0 | 49.7 | 49.0 | 49.3 | +0.6% |
| 2026-08-19 | 48.2 | 48.9 | 47.9 | 48.2 | -0.1% |
| 2026-08-18 | 48.0 | 48.4 | 47.7 | 47.8 | -0.4% |
| 2026-08-17 | 46.2 | 47.8 | 46.0 | 47.6 | +3.0% |
| 2026-08-14 | 44.8 | 45.9 | 44.7 | 45.9 | +2.3% |
| 2026-08-13 | 44.3 | 44.5 | 43.7 | 44.4 | +0.3% |
| 2026-08-12 | 44.7 | 45.4 | 44.7 | 44.9 | +0.4% |
| 2026-08-11 | 45.2 | 45.7 | 45.0 | 45.4 | +0.4% |
| 2026-08-10 | 43.8 | 45.4 | 43.7 | 45.4 | +3.6% |
| 2026-08-07 | 42.6 | 43.6 | 42.4 | 43.0 | +0.9% |
| 2026-08-06 | 43.0 | 43.4 | 42.7 | 43.1 | +0.4% |
| 2026-08-05 | 43.8 | 43.9 | 42.0 | 42.1 | -3.8% |
| 2026-08-04 | 43.7 | 44.2 | 43.2 | 44.1 | +0.9% |
| 2026-08-03 | 44.1 | 44.7 | 43.8 | 44.6 | +1.1% |
| 2026-07-31 | 44.6 | 45.2 | 44.0 | 45.1 | +1.2% |
| 2026-07-30 | 43.6 | 44.3 | 43.3 | 44.2 | +1.2% |
| 2026-07-29 | 44.0 | 44.6 | 43.7 | 44.5 | +1.0% |
| 2026-07-28 | 43.2 | 43.7 | 42.4 | 42.7 | -1.3% |
| 2026-07-27 | 43.8 | 44.4 | 43.1 | 43.2 | -1.6% |
| 2026-07-24 | 45.2 | 45.7 | 44.9 | 45.0 | -0.4% |
| 2026-07-23 | 45.9 | 46.2 | 45.1 | 45.3 | -1.2% |
| 2026-07-22 | 44.7 | 45.3 | 44.7 | 44.9 | +0.4% |
| 49.1 |
| — |
| 2026-08-20 | 49.02 | 49.72 | 48.95 | 49.3 | — |
| 2026-08-19 | 48.22 | 48.9 | 47.92 | 48.19 | — |
| 2026-08-18 | 48 | 48.43 | 47.73 | 47.83 | — |
| 2026-08-17 | 46.17 | 47.78 | 46.04 | 47.57 | — |
| 2026-08-14 | 44.8 | 45.94 | 44.7 | 45.85 | — |
| 2026-08-13 | 44.25 | 44.53 | 43.66 | 44.39 | — |
| 2026-08-12 | 44.66 | 45.36 | 44.66 | 44.86 | — |
| 2026-08-11 | 45.21 | 45.71 | 45.04 | 45.4 | — |
| 2026-08-10 | 43.78 | 45.43 | 43.67 | 45.36 | — |
| 2026-08-07 | 42.59 | 43.56 | 42.42 | 42.98 | — |
| 2026-08-06 | 42.95 | 43.44 | 42.69 | 43.11 | — |
| 2026-08-05 | 43.77 | 43.87 | 42.04 | 42.09 | — |
| 2026-08-04 | 43.66 | 44.16 | 43.21 | 44.05 | — |
| 2026-08-03 | 44.1 | 44.68 | 43.77 | 44.57 | — |
| 2026-07-31 | 44.61 | 45.15 | 43.98 | 45.13 | — |
| 2026-07-30 | 43.63 | 44.32 | 43.33 | 44.17 | — |
| 2026-07-29 | 44.03 | 44.6 | 43.67 | 44.46 | — |
| 2026-07-28 | 43.22 | 43.67 | 42.41 | 42.66 | — |
| 2026-07-27 | 43.84 | 44.41 | 43.05 | 43.16 | — |
| 2026-07-24 | 45.22 | 45.74 | 44.86 | 45.04 | — |
| 2026-07-23 | 45.86 | 46.21 | 45.13 | 45.29 | — |
| 2026-07-22 | 44.71 | 45.25 | 44.66 | 44.88 | — |