Devon Energy Corporation (DVN) NYSE

46.22

-0.09(-0.19%)

Updated at June 02 04:00PM

Currency In USD

DVN Historical Return

If you invested $1000 in Devon Energy Corporation (DVN) 10 years ago, it would be worth $1,839.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,907.55, while $1000 invested 1 year ago would be worth $1,481.41. This corresponds to total returns of 84%, 90.76%, 48.14%, respectively, with annualized returns of 6.28%, 13.78%, 48.14%.

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
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
May 26, 2026	46.89	45.14	45.14	47.2	45.12	13.2M
May 22, 2026	47.04	47.22	47.22	47.61	46.8	9.12M
May 21, 2026	48.97	47.11	47.11	49.13	46.7	17.91M
May 20, 2026	49.35	48.46	48.46	50.28	48.36	12.7M
May 19, 2026	50.13	49.69	49.69	50.37	49.06	12.23M
May 18, 2026	49.01	49.68	49.68	50.14	48.32	15.3M
May 15, 2026	47.88	49.49	49.49	49.56	47.74	16.47M
May 14, 2026	46.45	47.24	47.24	47.41	46.38	10.11M
May 13, 2026	46.6	46.9	46.9	47.03	45.99	14.41M
May 12, 2026	46.79	46.77	46.77	47.25	46.38	14.73M
May 11, 2026	46.41	46.73	46.73	46.99	46.2	16.06M
May 08, 2026	46	45.61	45.61	46.37	45.18	14.51M
May 07, 2026	45.67	45.31	45.31	45.86	44.2	26.41M
May 06, 2026	47.5	46.6	46.6	48.74	46.45	35.64M
May 05, 2026	51.24	50.99	50.99	51.95	50.67	14.82M
May 04, 2026	50.93	51.26	51.26	51.69	50.37	11.09M
May 01, 2026	51.18	50.56	50.56	51.18	49.59	9.46M
April 30, 2026	50.11	51.37	51.37	51.45	49.68	9.58M
April 29, 2026	50.08	51.08	51.08	51.3	49.89	17.02M
April 28, 2026	49.14	49.48	49.48	49.77	48.77	12.44M
April 27, 2026	48.3	48.2	48.2	48.99	47.82	8.76M
April 24, 2026	47.93	47.93	47.93	48.15	47.46	10.83M
April 23, 2026	47.57	48.15	48.15	48.5	47.36	11.18M
April 22, 2026	46	47.12	47.12	47.32	45.97	12.72M
April 21, 2026	44.94	45.6	45.6	45.73	44.51	11.06M
April 20, 2026	44.81	44.94	44.94	45.28	44.38	10.09M
April 17, 2026	43.34	44.23	44.23	44.27	41.92	22.58M
April 16, 2026	45.25	45.78	45.78	46.31	45.19	7.56M
April 15, 2026	45.05	45.23	45.23	45.69	44.73	7.67M
April 14, 2026	46.63	45.25	45.25	46.85	44.92	12.12M
April 13, 2026	48.33	47.27	47.27	48.64	46.82	9.9M
April 10, 2026	47.63	47.79	47.79	48.08	46.98	9.95M
April 09, 2026	48.15	47.88	47.88	49.11	47.6	13.02M
April 08, 2026	46.49	47.93	47.93	48.1	45.1	15.16M
April 07, 2026	49.96	49.95	49.95	50.79	49.6	12.45M
April 06, 2026	49.6	49.65	49.65	49.88	49.16	8.81M
April 02, 2026	50.3	49.49	49.49	50.68	48.59	13.66M
April 01, 2026	49.1	48.59	48.59	49.82	47.64	18.73M
March 31, 2026	51.49	50.29	50.32	52.31	48.94	19.56M
March 30, 2026	52.09	51.52	51.52	52.71	51.34	12.23M
March 27, 2026	51.63	52.07	52.07	52.46	51.34	14.96M
March 26, 2026	50.87	51.35	51.35	51.85	50.68	13.75M
March 25, 2026	49.92	50.41	50.41	50.58	49.63	9.75M
March 24, 2026	49.13	50.27	50.27	50.71	48.96	15.08M
March 23, 2026	47.5	48.49	48.49	49.01	46.8	17.09M
March 20, 2026	48.72	48.66	48.66	49.67	48.42	55.45M
March 19, 2026	48.38	48.79	48.79	49.83	48.28	27.89M
March 18, 2026	47.41	48.16	48.16	48.16	47.08	17.98M
March 17, 2026	47.15	47.42	47.42	47.5	46.76	18.43M
March 16, 2026	46	46.65	46.65	46.91	45.57	19.82M
March 13, 2026	45.52	46.25	46.25	46.41	45.41	11.89M
March 12, 2026	45.7	46.19	45.95	46.41	45.26	23.92M
March 11, 2026	44.03	45.36	45.12	45.42	43.72	13.98M
March 10, 2026	44.48	43.7	43.47	44.93	43.43	15.9M
March 09, 2026	45.2	44.82	44.59	46	44.18	25.54M