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 $1,496.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,318.96, while $1000 invested 1 year ago would be worth $1,290.92. This corresponds to total returns of 49.68%, 31.9%, 29.09%, respectively, with annualized returns of 4.12%, 5.69%, 29.09%.

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
November 11, 2026	43.96	44.95	44.95	44.98	43.51	11.64M
November 10, 2026	41.81	43.41	43.41	43.72	41.49	10.89M
November 09, 2026	41.52	42.4	42.4	42.53	41.29	15.66M
November 06, 2026	41	42.21	42.21	43.18	40.6	19.15M
November 05, 2026	44.74	42.88	42.88	45.12	42.8	13.99M
November 04, 2026	46.8	44.12	44.12	46.93	44.08	18.79M
November 03, 2026	48	47.62	47.62	48.58	47.52	9.24M
November 02, 2026	50.97	48.63	48.63	51.46	48.5	11.26M
October 30, 2026	51.8	52.15	52.15	52.28	51.46	9.43M
October 29, 2026	51.39	51.17	51.17	51.53	50.37	7.38M
October 28, 2026	51.59	51.27	51.27	52.01	51.2	8.27M
October 27, 2026	51.4	51.23	51.23	51.7	50.54	7.82M
October 26, 2026	51.39	51.64	51.64	51.97	50.94	8.41M
October 23, 2026	49.6	51.39	51.39	51.69	49.25	13.26M
October 22, 2026	50.42	49.18	49.18	50.51	48.4	9.47M
October 21, 2026	50	49.87	49.87	50.44	49.18	10.47M
October 20, 2026	51.5	50.38	50.38	51.68	49.54	8.81M
October 19, 2026	50.65	50.92	50.92	50.98	50.15	6.77M
October 16, 2026	49.5	50.73	50.73	50.76	49.43	9.01M
October 15, 2026	50.06	49.24	49.24	50.06	48.78	8.39M
October 14, 2026	50.76	49.92	49.92	50.76	49.83	8.89M
October 13, 2026	49.23	50.21	50.21	50.3	49.1	9.89M
October 12, 2026	48.85	48.96	48.96	49.36	48.73	5.36M
October 09, 2026	48.83	48.26	48.26	49.25	48.13	6.36M
October 08, 2026	49.06	48.92	48.92	49.44	48.23	11.51M
October 07, 2026	48.4	47.88	47.88	48.93	47.4	5.53M
October 06, 2026	47.48	48.02	48.02	48.18	47.21	7.16M
October 05, 2026	47.64	47.98	47.98	48.56	46.81	9.73M
October 02, 2026	46.55	47.65	47.65	47.71	45.75	7.83M
October 01, 2026	46.03	47.16	47.16	47.19	45.78	7.54M
September 30, 2026	46.79	46.04	46.04	46.81	45.95	8.21M
September 29, 2026	45.75	46.6	46.6	46.84	45.56	7.09M
September 28, 2026	47.78	46.73	46.73	48	46.57	9.33M
September 25, 2026	47.84	47.05	47.05	48.13	47.01	10.61M
September 24, 2026	48.55	48.9	48.9	49.71	48.22	17.38M
September 23, 2026	47.38	48.04	48.04	48.8	47	14.62M
September 22, 2026	46.8	46.93	46.93	47.81	46.49	9.09M
September 21, 2026	47.8	47.59	47.59	48.16	47.08	10.87M
September 18, 2026	48.57	48.61	48.61	49	48.18	39.55M
September 17, 2026	48.02	48.72	48.72	48.73	47.75	10.55M
September 16, 2026	50.47	48.44	48.44	50.47	48.26	14.62M
September 15, 2026	50.04	51.33	51.33	51.56	49.93	10.74M
September 11, 2026	49.65	50.23	50.23	50.24	49.23	10.15M
September 10, 2026	50	50.02	50.02	50.05	48.5	15.72M
September 09, 2026	49.2	48.98	48.98	49.45	48.63	9.23M
September 08, 2026	48.65	48.4	48.4	49.08	48.13	10.51M
September 04, 2026	48.4	48.06	48.06	48.44	47.45	8.78M
September 03, 2026	49.14	48.79	48.79	49.46	48.69	10.15M
September 02, 2026	48.42	49.03	49.03	49.28	48.25	8.37M
September 01, 2026	49.23	49.05	49.05	49.29	48.43	10.15M
August 31, 2026	48.46	48.51	48.51	49.01	47.65	12.45M
August 28, 2026	47.3	47.35	47.35	47.63	46.65	8.77M
August 27, 2026	46.67	47.12	47.12	47.35	46.32	6.36M
August 26, 2026	46.21	46.83	46.83	47.4	46.16	6.25M
August 25, 2026	47.13	46.91	46.91	47.56	46.84	7.21M
August 24, 2026	48.89	48.23	48.23	49.12	47.58	7.24M
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