stockNYSE: DVN • 6 Months Updates
Devon Energy Corporation (DVN) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:investors.devonenergy.com
Price & Performance Trajectory
Devon Energy CorporationNYSE: DVN
Latest Close
$50.73
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDVN session performance
✓ Latest Close USD
$50.73
Latest session close
+$5.79vs period start
Period Return % % GAIN
+12.88%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$51.95 / $40
Period range envelope
$11.95channel spread
Total Volume SHARES
1.57B
Period turnover
Avg: 12.53M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $50.73 | +3.03% | $50.76 | $49.43 | 9.01M |
| Oct 15, 2026 | $49.24 | -1.36% | $50.06 | $48.78 | 8.41M |
| Oct 14, 2026 | $49.92 | -0.58% | $50.76 | $49.83 | 8.93M |
| Oct 13, 2026 | $50.21 | +2.55% | $50.30 | $49.10 | 10.03M |
| Oct 12, 2026 | $48.96 | +1.45% | $49.36 | $48.73 | 5.40M |
| Oct 09, 2026 | $48.26 | -1.35% | $49.25 | $48.13 | 6.38M |
| Oct 08, 2026 | $48.92 | +2.17% | $49.44 | $48.23 | 11.56M |
| Oct 07, 2026 | $47.88 | -0.29% | $48.93 | $47.40 | 5.54M |
| Oct 06, 2026 | $48.02 | +0.08% | $48.18 | $47.21 | 7.19M |
| Oct 05, 2026 | $47.98 | +0.69% | $48.56 | $46.81 | 9.97M |
| Oct 02, 2026 | $47.65 | +1.04% | $47.71 | $45.75 | 7.92M |
| Oct 01, 2026 | $47.16 | +2.43% | $47.19 | $45.78 | 7.59M |
| Sep 30, 2026 | $46.04 | -1.20% | $46.81 | $45.95 | 9.68M |
| Sep 29, 2026 | $46.60 | -0.28% | $46.84 | $45.56 | 10.59M |
| Sep 28, 2026 | $46.73 | -0.68% | $48.00 | $46.57 | 9.50M |
Page 1 of 9