Devon Energy Corporation (DVN) NYSE

Currency In USD

DVN Historical Return

If you invested $1000 in Devon Energy Corporation (DVN) 10 years ago, it would be worth $1,589 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,290.11, while $1000 invested 1 year ago would be worth $1,422.78. This corresponds to total returns of 58.9%, 129.01%, 42.28%, respectively, with annualized returns of 4.74%, 18.02%, 42.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	49.45	49.1	49.1	49.7	48.89	8.99M
August 20, 2026	49.02	49.3	49.3	49.72	48.93	10.22M
August 19, 2026	48.22	48.19	48.19	48.91	47.93	12.97M
August 18, 2026	48	47.83	47.83	48.43	47.73	15.67M
August 17, 2026	46.18	47.57	47.57	47.79	46.04	14.73M
August 14, 2026	44.8	45.85	45.85	45.94	44.7	8.9M
August 13, 2026	44.25	44.39	44.39	44.53	43.65	8.99M
August 12, 2026	44.66	44.86	44.86	45.37	44.66	8.3M
August 11, 2026	45.21	45.4	45.4	45.72	45.04	7.34M
August 10, 2026	43.78	45.36	45.36	45.43	43.67	10.24M
August 07, 2026	42.59	42.98	42.98	43.56	42.42	9.09M
August 06, 2026	42.95	43.11	43.11	43.45	42.69	10.89M
August 05, 2026	43.77	42.09	42.09	43.87	42.04	15.27M
August 04, 2026	43.66	44.05	44.05	44.16	43.2	9.76M
August 03, 2026	44.1	44.57	44.57	44.68	43.77	8.29M
July 31, 2026	44.61	45.13	45.13	45.15	43.98	7.88M
July 30, 2026	43.63	44.17	44.17	44.32	43.33	10.97M
July 29, 2026	44.03	44.46	44.46	44.6	43.67	7.89M
July 28, 2026	43.22	42.66	42.66	43.67	42.41	12.46M
July 27, 2026	43.84	43.16	43.16	44.41	43.05	10.16M
July 23, 2026	45.86	45.29	45.29	46.21	45.13	11.75M
July 22, 2026	44.71	44.88	44.88	45.25	44.66	7.64M
July 21, 2026	44.16	44.1	44.1	44.29	43.73	7.92M
July 20, 2026	43.35	43.78	43.78	44.31	43.22	9.74M
July 17, 2026	43.84	43.83	43.83	44.22	43.21	10.05M
July 16, 2026	43.13	43.03	43.03	43.65	42.92	12.06M
July 15, 2026	43.4	42.93	42.93	43.58	42.2	8.59M
July 14, 2026	43.8	43.4	43.4	44.17	42.72	8.81M
July 13, 2026	43.12	43.73	43.73	44.01	43.02	9.95M
July 10, 2026	42.23	42.23	42.23	42.51	41.81	6.86M
July 09, 2026	42.55	42.02	42.02	43.23	41.84	8.58M
July 08, 2026	43.25	43.31	43.31	43.59	42.26	17.59M
July 07, 2026	40.78	42.41	42.41	42.76	40.74	16.66M
July 06, 2026	40.15	40.36	40.36	40.71	40.05	18.58M
July 02, 2026	40.75	40.47	40.47	40.88	39.99	15.3M
July 01, 2026	41.07	40.25	40.25	41.78	40.16	11.75M
June 30, 2026	41.88	41.32	41.32	42.42	41.27	19.55M
June 29, 2026	42.18	41.99	41.99	42.88	41.94	9.78M
June 26, 2026	42.58	42.21	42.21	42.93	41.84	13.39M
June 25, 2026	42.27	42.6	42.6	43.65	42.16	12.69M
June 24, 2026	42.2	42.74	42.74	42.77	41.81	13.58M
June 23, 2026	42.99	43.39	43.39	43.55	42.85	10.07M
June 22, 2026	42.36	43.05	43.05	43.15	41.91	15.14M
June 18, 2026	42.15	42.12	42.12	42.32	41.52	35.63M
June 17, 2026	42.89	42.58	42.58	43.7	42.35	17.65M
June 16, 2026	42.76	42.89	42.89	43.19	42.5	11.11M
June 15, 2026	42.96	43.53	43.53	44.63	42.81	16.99M
June 12, 2026	44.18	45.31	45.31	45.54	44.01	14.76M
June 11, 2026	47.11	44.61	44.61	47.25	44.58	14.39M
June 10, 2026	44.95	46.6	46.6	47.18	44.94	18.75M
June 09, 2026	44.77	44.07	44.07	44.81	43.2	14.63M
June 08, 2026	44.99	45.08	45.08	45.41	44.78	12.2M
June 05, 2026	45.86	44.28	44.28	46.12	44.24	10.89M
June 04, 2026	45.61	45.99	45.99	46.21	45.35	11.78M
June 03, 2026	46.33	46.18	46.18	46.92	45.95	11.22M
June 02, 2026	46.05	46.22	46.22	46.86	45.75	11.5M
June 01, 2026	45.6	46.31	46.31	47.08	45.48	18.47M
May 29, 2026	44.06	44.49	44.49	44.72	43.63	21.21M
May 28, 2026	44.76	44.11	44.11	44.79	43.86	10.23M
May 27, 2026	44.48	44.27	44.27	44.87	43.86	12.78M