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 $1,783.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,250.87, while $1000 invested 1 year ago would be worth $1,439.55. This corresponds to total returns of 78.31%, 125.09%, 43.96%, respectively, with annualized returns of 5.95%, 17.61%, 43.96%.

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
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
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