Devon Energy Corporation
DVNNYSEEnergy● Active
$44.28
$-1.71(-3.72%)
Market Cap$27.5B
P/E Ratio—
52W High$52.71
52W Low$31.32
Devon Energy Corporation（DVN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dvn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$79.40
Jun 9, 2022
-44.2% from here
5-Year Low5Y
$24.05
Jul 19, 2021
+84.1% from low
IPO Priceadj.
$5.63
Jul 22, 1985
+686.5% since IPO
1 Year Ago
$32.65
Jun 9, 2025
+35.6% in 1Y
5 Years Ago
$30.85
Jun 8, 2021
+43.5% in 5Y
10 Years Ago
$37.58
Jun 8, 2016
+17.8% in 10Y
Historical Price Data · DVN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $45.86 | $46.12 | $44.24 | $44.28 | $44.28 | 11.1M | -3.45% |
| Jun 4, 2026 | $45.61 | $46.21 | $45.35 | $45.99 | $45.99 | 13.1M | +0.83% |
| Jun 3, 2026 | $46.33 | $46.93 | $45.95 | $46.18 | $46.18 | 11.3M | -0.32% |
| Jun 2, 2026 | $46.05 | $46.86 | $45.75 | $46.22 | $46.22 | 11.8M | +0.37% |
| Jun 1, 2026 | $45.60 | $47.08 | $45.48 | $46.31 | $46.31 | 18.8M | +1.56% |
| May 29, 2026 | $44.06 | $44.72 | $43.63 | $44.49 | $44.49 | 21.8M | +0.98% |
| May 28, 2026 | $44.76 | $44.79 | $43.86 | $44.11 | $44.11 | 10.3M | -1.45% |
| May 27, 2026 | $44.48 | $44.87 | $43.86 | $44.27 | $44.27 | 12.9M | -0.47% |
| May 26, 2026 | $46.89 | $47.20 | $45.12 | $45.14 | $45.14 | 13.2M | -3.73% |
| May 22, 2026 | $47.04 | $47.61 | $46.80 | $47.22 | $47.22 | 9.1M | +0.38% |
| May 21, 2026 | $48.97 | $49.13 | $46.70 | $47.11 | $47.11 | 17.9M | -3.80% |
| May 20, 2026 | $49.35 | $50.28 | $48.36 | $48.46 | $48.46 | 12.7M | -1.80% |
| May 19, 2026 | $50.13 | $50.37 | $49.06 | $49.69 | $49.69 | 12.2M | -0.88% |
| May 18, 2026 | $49.01 | $50.14 | $48.32 | $49.68 | $49.68 | 15.4M | +1.37% |
| May 15, 2026 | $47.88 | $49.56 | $47.74 | $49.49 | $49.49 | 16.5M | +3.36% |
| May 14, 2026 | $46.44 | $47.41 | $46.38 | $47.24 | $47.24 | 10.1M | +1.72% |
| May 13, 2026 | $46.60 | $47.03 | $45.99 | $46.90 | $46.90 | 14.4M | +0.64% |
| May 12, 2026 | $46.79 | $47.25 | $46.38 | $46.77 | $46.77 | 14.7M | -0.04% |
| May 11, 2026 | $46.41 | $46.99 | $46.20 | $46.73 | $46.73 | 16.3M | +0.69% |
| May 8, 2026 | $46.00 | $46.37 | $45.18 | $45.61 | $45.61 | 15.1M | -0.85% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DVN
Jan 1 → Dec 31 · 6 years2026+20.7%$36.68 → $44.28
+20.7%
2025+9.8%$33.37 → $36.63
+9.8%
2024-28.3%$45.62 → $32.73
-28.3%
2023-25.4%$60.73 → $45.30
-25.4%
2022+39.4%$44.14 → $61.51
+39.4%
2021+42.4%$30.93 → $44.05
+42.4%
Best Year2021 · +42.4%
Worst Year2024 · -28.3%
Positive Years4 / 6
Avg Annual Return+9.8%
6Y Total Return+43.2%
6Y CAGR~+6.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in DVN?
If you invested $1,000 in DVN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,178
Total Return+17.8%
CAGR~+1.7% / yr
Profit+$178
Based on Jun 8, 2016 · $37.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Devon Energy Corporation（DVN）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $44.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DVN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DVN 历史股价FMP 日线复权 OHLCV