DVN·Historical Data
Check DVN's full daily price history. Download OHLC data as CSV and track long-term trends.
Devon Energy (DVN) — OHLC preview (1985-07-22 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 49.23 | 50.29 | 49.1 | 50.21 | — |
| 2026-10-12 | 48.85 | 49.35 | 48.72 | 48.96 | — |
| 2026-10-09 | 48.83 | 49.25 | 48.14 | 48.26 | — |
| 2026-10-08 | 49.06 | 49.44 | 48.22 | 48.92 | — |
| 2026-10-07 | 48.4 | 48.93 | 47.4 | 47.88 | — |
| 2026-10-06 | 47.47 | 48.17 | 47.21 | 48.02 | — |
| 2026-10-05 | 47.64 | 48.56 | 46.81 | 47.98 | — |
| 2026-10-02 | 46.55 | 47.71 | 46.27 | 47.65 | — |
| 2026-10-01 | 46.03 | 47.19 | 45.78 | 47.16 | — |
| 2026-09-30 | 46.79 | 46.81 | 45.95 | 46.04 | — |
| 2026-09-29 | 45.75 | 46.84 | 45.56 | 46.6 | — |
| 2026-09-28 | 47.78 | 47.79 | 46.56 | 46.73 | — |
| 2026-09-25 | 47.84 | 48.13 | 47.01 | 47.05 | — |
| 2026-09-24 | 48.55 | 49.71 | 48.23 | 48.9 | — |
| 2026-09-23 | 47.38 | 48.8 | 47 | 48.04 | — |
| 2026-09-21 | 47.8 | 48.16 | 47.08 | 47.59 | — |
| 2026-09-18 | 48.57 | 49 | 48.17 | 48.61 | — |
| 2026-09-17 | 48.02 | 48.73 | 47.75 | 48.72 | — |
| 2026-09-16 | 50.47 | 50.47 | 48.26 | 48.44 | — |
| 2026-09-15 | 50.04 | 51.56 | 49.93 | 51.33 | — |
| 2026-09-14 | 51.18 | 51.7 | 49.6 | 49.73 | — |
| 2026-09-11 | 49.65 | 50.24 | 49.23 | 50.23 | — |
| 2026-09-10 | 50 | 50.04 | 48.5 | 50.02 | — |
| 2026-09-09 | 49.2 | 49.45 | 48.63 | 48.98 | — |
| 2026-09-08 | 48.65 | 49.08 | 48.13 | 48.4 | — |
| 2026-09-04 | 48.4 | 48.44 | 47.46 | 48.06 | — |
| 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 | — |