MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVN — Devon Energy Corporation
NYSEDevon Energy Corporation
$47.65
+0.49(+1.04%)
- O
- 46.55
- H
- 47.71
- L
- 45.75
- V
- 7.79M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.65
Period Return+52.72%
Period High$52.71
Period Low$29.70
Avg Daily Volume10.60M
Total Trading Days365
DVN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.55 | $47.71 | $45.75 | $47.65 | +$0.49 | +1.04% | 7,793,542 | $47.46 | $45.75 $47.71 |
| Oct 1, 2026 | $46.03 | $47.19 | $45.78 | $47.16 | +$1.12 | +2.43% | 7,554,995 | $46.84 | $45.78 $47.19 |
| Sep 30, 2026 | $46.79 | $46.81 | $45.95 | $46.04 | $-0.56 | -1.20% | 9,676,049 | $46.27 | $45.95 $46.81 |
| Sep 29, 2026 | $45.75 | $46.84 | $45.56 | $46.60 | $-0.13 | -0.28% | 10,592,410 | $46.55 | $45.56 $46.84 |
| Sep 28, 2026 | $47.78 | $48.00 | $46.57 | $46.73 | $-0.32 | -0.68% | 9,497,219 | $47.00 | $46.57 $48.00 |
| Sep 25, 2026 | $47.84 | $48.13 | $47.01 | $47.05 | $-1.85 | -3.78% | 10,759,781 | $47.32 | $47.01 $48.13 |
| Sep 24, 2026 | $48.55 | $49.71 | $48.22 | $48.90 | +$0.86 | +1.79% | 17,590,824 | $48.94 | $48.22 $49.71 |
| Sep 23, 2026 | $47.38 | $48.80 | $47.00 | $48.04 | +$1.11 | +2.37% | 14,717,826 | $48.21 | $47.00 $48.80 |
| Sep 22, 2026 | $46.80 | $47.81 | $46.49 | $46.93 | $-0.66 | -1.39% | 9,279,390 | $47.12 | $46.49 $47.81 |
| Sep 21, 2026 | $47.80 | $48.16 | $47.08 | $47.59 | $-1.02 | -2.10% | 13,041,976 | $47.54 | $47.08 $48.16 |
| Sep 18, 2026 | $48.57 | $49.00 | $48.18 | $48.61 | $-0.11 | -0.23% | 39,692,412 | $48.62 | $48.18 $49.00 |
| Sep 17, 2026 | $48.02 | $48.73 | $47.75 | $48.72 | +$0.28 | +0.58% | 12,155,460 | $48.52 | $47.75 $48.73 |
| Sep 16, 2026 | $50.47 | $50.47 | $48.26 | $48.44 | $-2.89 | -5.63% | 14,992,965 | $48.98 | $48.26 $50.47 |
| Sep 15, 2026 | $50.04 | $51.56 | $49.93 | $51.33 | +$1.60 | +3.22% | 10,720,754 | $51.11 | $49.93 $51.56 |
| Sep 14, 2026 | $51.18 | $51.70 | $49.60 | $49.73 | $-0.50 | -1.00% | 14,523,539 | $50.49 | $49.60 $51.70 |
| Sep 11, 2026 | $49.65 | $50.24 | $49.23 | $50.23 | +$0.21 | +0.42% | 10,613,525 | $49.91 | $49.23 $50.24 |
| Sep 10, 2026 | $50.00 | $50.05 | $48.50 | $50.02 | +$1.04 | +2.12% | 16,676,777 | $49.73 | $48.50 $50.05 |
| Sep 9, 2026 | $49.20 | $49.45 | $48.63 | $48.98 | +$0.58 | +1.20% | 9,448,458 | $49.00 | $48.63 $49.45 |
| Sep 8, 2026 | $48.65 | $49.08 | $48.13 | $48.40 | +$0.34 | +0.71% | 10,775,420 | $48.56 | $48.13 $49.08 |
| Sep 4, 2026 | $48.40 | $48.44 | $47.45 | $48.06 | $-0.73 | -1.50% | 8,853,183 | $48.05 | $47.45 $48.44 |
| Sep 3, 2026 | $49.14 | $49.46 | $48.69 | $48.79 | $-0.24 | -0.49% | 11,103,536 | $48.92 | $48.69 $49.46 |
| Sep 2, 2026 | $48.42 | $49.28 | $48.25 | $49.03 | $-0.02 | -0.04% | 8,366,505 | $48.96 | $48.25 $49.28 |
| Sep 1, 2026 | $49.23 | $49.29 | $48.43 | $49.05 | +$0.54 | +1.11% | 10,285,205 | $48.98 | $48.43 $49.29 |
| Aug 31, 2026 | $48.46 | $49.01 | $47.65 | $48.51 | +$1.16 | +2.45% | 12,636,663 | $48.33 | $47.65 $49.01 |
| Aug 28, 2026 | $47.30 | $47.63 | $46.65 | $47.35 | +$0.23 | +0.49% | 8,785,294 | $47.23 | $46.65 $47.63 |
| Aug 27, 2026 | $46.67 | $47.35 | $46.32 | $47.12 | +$0.29 | +0.62% | 6,445,487 | $46.89 | $46.32 $47.35 |
| Aug 26, 2026 | $46.21 | $47.40 | $46.16 | $46.83 | $-0.08 | -0.17% | 6,341,162 | $46.96 | $46.16 $47.40 |
| Aug 25, 2026 | $47.13 | $47.56 | $46.84 | $46.91 | $-1.32 | -2.74% | 7,308,167 | $47.15 | $46.84 $47.56 |
| Aug 24, 2026 | $48.89 | $49.12 | $47.58 | $48.23 | $-0.87 | -1.77% | 7,622,259 | $48.22 | $47.58 $49.12 |
| Aug 21, 2026 | $49.45 | $49.70 | $48.89 | $49.10 | $-0.20 | -0.41% | 9,008,494 | $49.21 | $48.89 $49.70 |