DVN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.95 |
| 2017 | -3.45 |
| 2017 | -0.67 |
| 2017 | 1.86 |
| 2017 | 0.6 |
| 2017 | -2.7 |
| 2017 | -2 |
| 2017 | -3.93 |
| 2017 | 0.65 |
| 2017 | -7.13 |
| 2017 | 1.22 |
| 2017 | -3.05 |
| 2017 | 9.07 |
| 2017 | 2.01 |
| 2017 | -5.22 |
| 2017 | -2.19 |
| 2017 | -1.47 |
| 2017 | -3.67 |
| 2017 |
In the last 52 weeks, DVN increased in 27 and decreased in 25. The average return for this period was +0.24%, while the median return was +0.19%. Maximum gain was +9.37% on 2025-09-26 and maximum loss was -19.83% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, DVN increased in 27 and decreased in 25. The average return for this period was +0.24%, while the median return was +0.19%. Maximum gain was +9.37% on 2025-09-26 and maximum loss was -19.83% on 2025-04-04.
In the last 52 weeks, DVN increased in 27 and decreased in 25. The average return for this period was +0.24%, while the median return was +0.19%. Maximum gain was +9.37% on 2025-09-26 and maximum loss was -19.83% on 2025-04-04.
| 2025-12-26 | 36.4 | 35.7 | -1.9% |
| 2025-12-19 | 37.2 | 35.8 | -3.7% |
| 2025-12-12 | 37.7 | 37.5 | -0.4% |
| 2025-12-05 | 37.0 | 37.5 | +1.3% |
| 2025-11-28 | 35.5 | 37.1 | +4.3% |
| 2025-11-21 | 35.9 | 35.7 | -0.6% |
| 2025-11-14 | 34.0 | 35.8 | +5.3% |
| 2025-11-07 | 32.5 | 33.7 | +3.9% |
| 2025-10-31 | 33.0 | 32.5 | -1.6% |
| 2025-10-24 | 31.8 | 33.0 | +3.8% |
| 2025-10-17 | 33.0 | 31.7 | -3.7% |
| 2025-10-10 | 34.8 | 32.5 | -6.7% |
| 2025-10-03 | 36.8 | 34.6 | -6.1% |
| 2025-09-26 | 33.8 | 37.0 | +9.4% |
| 2025-09-19 | 34.6 | 34.0 | -1.8% |
| 2025-09-12 | 35.1 | 34.8 | -0.8% |
| 2025-09-05 | 36.0 | 34.8 | -3.4% |
| 2025-08-29 | 35.1 | 36.1 | +2.7% |
| 2025-08-22 | 33.5 | 35.2 | +4.9% |
| 2025-08-15 | 33.3 | 33.7 | +1.3% |
| 2025-08-08 | 31.9 | 33.3 | +4.3% |
| 2025-08-01 | 33.3 | 32.1 | -3.6% |
| 2025-07-25 | 32.9 | 32.9 | +0.1% |
| 2025-07-18 | 33.8 | 32.9 | -2.7% |
| 2025-07-11 | 33.0 | 34.0 | +3.0% |
| 2025-07-03 | 32.1 | 33.2 | +3.5% |
| 2025-06-27 | 34.9 | 32.3 | -7.5% |
| 2025-06-20 | 34.4 | 34.3 | -0.3% |
| 2025-06-13 | 32.5 | 35.1 | +8.0% |
| 2025-06-06 | 31.2 | 32.3 | +3.6% |
| -0.18 |
| 2017 | -0.93 |
| 2017 | -7.3 |
| 2017 | -6.36 |
| 2017 | -1.15 |
| 2017 | -3.93 |
| 2017 | -4.21 |
| 2017 | 4.14 |
| 2017 | -8.06 |
| 2017 | 7.73 |
| 2017 | 1.08 |
| 2017 | 4.17 |
| 2017 | 1.94 |
| 2017 | -5.61 |
| 2017 | -4.13 |
| 2017 | 2.74 |
| 2017 | 2.69 |
| 2017 | -2.72 |
| 2017 | 6.39 |
| 2017 | 6.84 |
| 2017 | 1.75 |
| 2017 | -0.67 |
| 2017 | -0.08 |
| 2017 | -3.16 |
| 2017 | 2.51 |
| 2017 | 8.96 |
| 2017 | 1.87 |
| 2017 | -2.52 |
| 2017 | -0.81 |
| 2017 | 2.67 |
| 2017 | -1.7 |
| 2017 | -1.28 |
| 2017 | 9.77 |
| 2017 | -0.74 |
| 2018 | 3.16 |
| 2018 | 2.11 |
| 2018 | -2.99 |
| 2018 | 1.86 |
| 2018 | -8.17 |
| 2018 | -11.91 |
| 2018 | -3.37 |
| 2018 | -8.37 |
| 2018 | -0.57 |
| 2018 | 5.14 |
| 2018 | -2.35 |
| 2018 | 1.51 |
| 2018 | -2.39 |
| 2018 | -0.63 |
| 2018 | 5.66 |
| 2018 | 5.29 |
| 2018 | 1.59 |
| 2018 | 6.59 |
| 2018 | 6.53 |
| 2018 | 1.75 |
| 2018 | -4.41 |
| 2018 | 3.58 |
| 2018 | 0.62 |
| 2018 | -4.67 |
| 2018 | 7.34 |
| 2018 | 3.17 |
| 2018 | 2.53 |
| 2018 | -0.36 |
| 2018 | 0.46 |
| 2018 | 0.25 |
| 2018 | -4.74 |
| 2018 | -2.1 |
| 2018 | -4.52 |
| 2018 | 5.26 |
| 2018 | 0.63 |
| 2018 | -6.01 |
| 2018 | -2.75 |
| 2018 | 1.68 |
| 2018 | -3.03 |
| 2018 | 0.05 |
| 2018 | -7.73 |
| 2018 | -5.34 |
| 2018 | -7.11 |
| 2018 | -0.95 |
| 2018 | 0.52 |
| 2018 | -11.73 |
| 2018 | -8.47 |
| 2018 | -0.95 |
| 2018 | -4.09 |
| 2018 | -2.71 |
| 2018 | -14.68 |
| 2018 | 3.93 |
| 2019 | 8.43 |
| 2019 | 6.55 |
| 2019 | 4.91 |
| 2019 | 1.91 |
| 2019 | 0.63 |
| 2019 | -6.7 |
| 2019 | 15.06 |
| 2019 | 5.55 |
| 2019 | 2.17 |
| 2019 | -11.85 |
| 2019 | 9.7 |
| 2019 | 1.64 |
| 2019 | 4.02 |
| 2019 | 0.88 |
| 2019 | 3.37 |
| 2019 | 0.96 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 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 | — |
| 2026-06-02 | 46.05 | 46.86 | 45.98 | 46.22 | — |
| 2026-06-01 | 45.6 | 47.08 | 45.48 | 46.31 | — |
| 2026-05-29 | 44.06 | 44.69 | 43.63 | 44.49 | — |
| 2026-05-28 | 44.76 | 44.79 | 43.86 | 44.11 | — |
| 2026-05-27 | 44.48 | 44.87 | 43.87 | 44.27 | — |
| 2026-05-22 | 47.04 | 47.61 | 46.8 | 47.22 | — |
| 2026-05-21 | 48.97 | 49.13 | 46.7 | 47.11 | — |
| 2026-05-20 | 49.35 | 50.28 | 48.36 | 48.46 | — |
| 2026-05-19 | 50.13 | 50.37 | 49.06 | 49.69 | — |
| 2026-05-18 | 49.01 | 50.14 | 48.32 | 49.68 | — |
| 2026-05-15 | 47.88 | 49.56 | 47.75 | 49.49 | — |
| 2026-05-14 | 46.44 | 47.4 | 46.38 | 47.24 | — |
| 2026-05-13 | 46.6 | 47.03 | 45.99 | 46.9 | — |
| 2026-05-12 | 46.79 | 47.24 | 46.38 | 46.77 | — |
| 2026-05-11 | 46.41 | 46.99 | 46.2 | 46.73 | — |
| 2026-05-08 | 46 | 46.37 | 45.17 | 45.61 | — |
| 2026-05-07 | 45.67 | 45.85 | 44.2 | 45.31 | — |
| 2026-05-06 | 47.5 | 48.74 | 46.45 | 46.6 | — |
| 2026-05-05 | 51.24 | 51.95 | 50.67 | 50.99 | — |
| 2026-05-04 | 50.93 | 51.67 | 50.37 | 51.26 | — |
| 2026-05-01 | 51.18 | 51.18 | 49.59 | 50.56 | — |
| 2026-04-30 | 50.11 | 51.44 | 49.68 | 51.37 | — |
| 2026-04-29 | 50.08 | 51.3 | 49.89 | 51.08 | — |
| 2026-04-28 | 49.14 | 49.76 | 48.77 | 49.48 | — |
| 2026-04-27 | 48.3 | 48.99 | 47.81 | 48.2 | — |
| 2026-04-24 | 47.93 | 48.15 | 47.46 | 47.94 | — |
| 2026-04-23 | 47.57 | 48.5 | 47.37 | 48.15 | — |
| 2026-04-22 | 46 | 47.31 | 45.97 | 47.12 | — |
| 2026-04-21 | 44.94 | 45.72 | 44.51 | 45.6 | — |
| 2026-04-20 | 44.81 | 45.27 | 44.38 | 44.94 | — |
| 2026-04-17 | 43.34 | 44.26 | 41.92 | 44.23 | — |
| 2026-04-16 | 45.25 | 46.31 | 45.2 | 45.78 | — |
| 2026-04-15 | 45.05 | 45.69 | 44.73 | 45.23 | — |
| 2026-04-14 | 46.63 | 46.85 | 44.92 | 45.25 | — |
| 2026-04-13 | 48.33 | 48.64 | 46.82 | 47.27 | — |
| 2026-04-10 | 47.63 | 48.08 | 46.98 | 47.79 | — |
| 2026-04-09 | 48.15 | 49.1 | 47.6 | 47.88 | — |
| 2026-04-08 | 46.27 | 48.1 | 45.1 | 47.91 | — |
| 2026-04-07 | 49.96 | 50.78 | 49.6 | 49.95 | — |
| 2026-04-06 | 49.6 | 49.88 | 49.15 | 49.65 | — |
| 2026-04-02 | 50.3 | 50.67 | 48.59 | 49.49 | — |
| 2026-04-01 | 49.1 | 49.82 | 47.64 | 48.59 | — |
| 2026-03-31 | 51.69 | 52.31 | 48.94 | 50.32 | — |
| 2026-03-30 | 52.09 | 52.7 | 51.33 | 51.52 | — |
| 2026-03-27 | 51.63 | 52.46 | 51.34 | 52.07 | — |
| 2026-03-26 | 50.87 | 51.85 | 50.68 | 51.35 | — |
| 2026-03-25 | 49.92 | 50.58 | 49.63 | 50.41 | — |
| 2026-03-24 | 48.97 | 50.71 | 48.96 | 50.27 | — |
| 2026-03-23 | 47.5 | 49.01 | 46.8 | 48.49 | — |
| 2026-03-20 | 48.72 | 49.67 | 48.42 | 48.66 | — |
| 2026-03-19 | 48.38 | 49.83 | 48.28 | 48.79 | — |
| 2026-03-18 | 47.41 | 48.17 | 47.08 | 48.16 | — |
| 2026-03-17 | 47.15 | 47.5 | 46.76 | 47.42 | — |
| 2026-03-16 | 46 | 46.9 | 45.57 | 46.65 | — |
| 2026-03-13 | 45.52 | 46.4 | 45.41 | 46.25 | — |
| 2026-03-12 | 45.7 | 46.41 | 45.26 | 46.19 | — |
| 2026-03-11 | 44.03 | 45.42 | 43.72 | 45.36 | — |
| 2026-03-10 | 44.48 | 44.93 | 43.43 | 43.7 | — |
| 2026-03-09 | 45.2 | 46 | 44.18 | 44.82 | — |
| 2026-03-06 | 44.93 | 45.47 | 44.19 | 44.48 | — |
| 2026-03-05 | 44.16 | 44.88 | 44.02 | 44.52 | — |
| 2026-03-04 | 43.53 | 43.98 | 42.7 | 43.49 | — |
| 2026-03-03 | 45.25 | 45.47 | 43.62 | 44 | — |
| 2026-03-02 | 45.56 | 45.56 | 43.82 | 44.95 | — |
| 2026-02-27 | 43.31 | 43.79 | 42.7 | 43.53 | — |
| 2026-02-26 | 42.15 | 43.32 | 41.74 | 42.66 | — |
| 2026-02-25 | 43.45 | 43.5 | 42.23 | 42.62 | — |
| 2026-02-25 | 43.45 | 43.5 | 42.23 | 42.62 | — |
| 2026-02-25 | 43.45 | 43.5 | 42.23 | 42.62 | — |
| 2026-02-24 | 43.83 | 43.84 | 42.72 | 43.28 | — |
| 2026-02-23 | 44.4 | 44.96 | 43.54 | 43.67 | — |
| 2026-02-20 | 44.34 | 44.71 | 43.85 | 44.39 | — |
| 2026-02-19 | 44.88 | 46.15 | 44.33 | 44.66 | — |
| 2026-02-18 | 44.5 | 45.32 | 43.55 | 44.44 | — |
| 2026-02-17 | 44.98 | 45.29 | 43.45 | 44.04 | — |
| 2026-02-13 | 43.57 | 44.9 | 43.57 | 44.66 | — |
| 2026-02-12 | 44.52 | 44.84 | 43 | 43.96 | — |
| 2026-02-11 | 44 | 45.02 | 43.94 | 44.96 | — |
| 2026-02-10 | 43.45 | 43.55 | 42.89 | 43.48 | — |
| 2026-02-09 | 43.66 | 44.02 | 43.37 | 43.48 | — |
| 2026-02-06 | 43.31 | 44 | 43.09 | 43.81 | — |
| 2026-02-05 | 42.82 | 43.4 | 41.96 | 43.17 | — |
| 2026-02-04 | 41.93 | 43.68 | 41.84 | 43.39 | — |
| 2026-02-03 | 40.24 | 41.54 | 39.5 | 41.11 | — |
| 2026-02-02 | 39.46 | 40.77 | 39.16 | 40.14 | — |
| 2026-01-30 | 39.61 | 40.38 | 39.13 | 40.21 | — |
| 2026-01-29 | 40.59 | 41.31 | 39.83 | 39.94 | — |
| 2026-01-28 | 39.57 | 39.99 | 39.17 | 39.83 | — |
| 2026-01-27 | 39.1 | 39.57 | 38.87 | 39.45 | — |
| 2026-01-26 | 39.27 | 39.38 | 38.11 | 38.63 | — |
| 2026-01-23 | 38.74 | 39.19 | 38.42 | 38.64 | — |
| 2026-01-22 | 37.71 | 37.99 | 36.95 | 37.98 | — |
| 2026-01-21 | 37.17 | 38.4 | 37.1 | 37.75 | — |
| 2026-01-20 | 36.42 | 37.08 | 36.14 | 36.29 | — |