Devon Energy Corporation ( DVN) - Price History
Monthly price history for DVN (Devon Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $47.98 | $47.98 |
| September 2026 | $46.04 | $46.04 |
| August 2026 | $48.20 | $48.51 |
| July 2026 | $44.84 | $45.13 |
| June 2026 | $41.05 | $41.32 |
| May 2026 | $43.89 | $44.49 |
| April 2026 | $50.68 | $51.37 |
| March 2026 | $49.64 | $50.32 |
| February 2026 | $42.72 | $43.53 |
| January 2026 | $39.46 | $40.21 |
| December 2025 | $35.95 | $36.63 |
| November 2025 | $36.14 | $37.06 |
| October 2025 | $31.68 | $32.49 |
| September 2025 | $34.19 | $35.06 |
| August 2025 | $34.96 | $36.10 |
| July 2025 | $32.17 | $33.22 |
| June 2025 | $30.80 | $31.81 |
| May 2025 | $29.10 | $30.26 |
| April 2025 | $29.24 | $30.41 |
| March 2025 | $35.96 | $37.40 |
| February 2025 | $34.58 | $36.22 |
| January 2025 | $32.56 | $34.10 |
| December 2024 | $31.25 | $32.73 |
| November 2024 | $36 | $37.95 |
| October 2024 | $36.69 | $38.68 |
| September 2024 | $37.11 | $39.12 |
| August 2024 | $42.01 | $44.78 |
| July 2024 | $44.12 | $47.03 |
| June 2024 | $44.47 | $47.40 |
| May 2024 | $45.70 | $49.08 |
| April 2024 | $47.65 | $51.18 |
| March 2024 | $46.72 | $50.18 |
| February 2024 | $40.64 | $44.06 |
| January 2024 | $38.76 | $42.02 |
| December 2023 | $41.78 | $45.30 |
| November 2023 | $40.76 | $44.97 |
| October 2023 | $42.21 | $46.57 |
| September 2023 | $43.23 | $47.70 |
| August 2023 | $45.86 | $51.09 |
| July 2023 | $48.47 | $54 |
| June 2023 | $43.39 | $48.34 |
| May 2023 | $40.79 | $46.10 |
| April 2023 | $47.27 | $53.43 |
| March 2023 | $44.78 | $50.61 |
| February 2023 | $46.86 | $53.92 |
| January 2023 | $54.96 | $63.24 |
| December 2022 | $53.45 | $61.51 |
| November 2022 | $58.28 | $68.52 |
| October 2022 | $65.79 | $77.35 |
| September 2022 | $51.14 | $60.13 |
| August 2022 | $58.71 | $70.62 |
| July 2022 | $52.25 | $62.85 |
| June 2022 | $45.82 | $55.11 |
| May 2022 | $61.26 | $74.90 |
| April 2022 | $47.57 | $58.17 |
| March 2022 | $48.36 | $59.13 |
| February 2022 | $47.90 | $59.55 |
| January 2022 | $40.68 | $50.57 |
| December 2021 | $35.43 | $44.05 |
| November 2021 | $33.20 | $42.06 |
| October 2021 | $31.63 | $40.08 |
| September 2021 | $28.03 | $35.51 |
| August 2021 | $22.92 | $29.55 |
| July 2021 | $20.04 | $25.84 |
| June 2021 | $22.64 | $29.19 |
| May 2021 | $20.36 | $26.56 |
| April 2021 | $17.93 | $23.38 |
| March 2021 | $16.75 | $21.85 |
| February 2021 | $16.31 | $21.54 |
| January 2021 | $12.47 | $16.46 |
| December 2020 | $11.97 | $15.81 |
| November 2020 | $10.52 | $13.99 |
| October 2020 | $6.72 | $8.93 |
| September 2020 | $7.12 | $9.46 |
| August 2020 | $8.07 | $10.87 |
| July 2020 | $7.63 | $10.49 |
| June 2020 | $8.25 | $11.34 |
| May 2020 | $7.79 | $10.81 |
| April 2020 | $8.99 | $12.47 |
| March 2020 | $4.98 | $6.91 |
| February 2020 | $11.58 | $16.24 |
| January 2020 | $15.49 | $21.72 |
| December 2019 | $18.52 | $25.97 |
| November 2019 | $15.55 | $21.89 |
| October 2019 | $14.40 | $20.28 |
| September 2019 | $17.09 | $24.06 |
| August 2019 | $15.56 | $21.99 |
| July 2019 | $19.11 | $27 |
| June 2019 | $20.18 | $28.52 |
| May 2019 | $17.74 | $25.16 |
| April 2019 | $22.67 | $32.14 |
| March 2019 | $22.26 | $31.56 |
| February 2019 | $20.76 | $29.51 |
| January 2019 | $18.74 | $26.65 |
| December 2018 | $15.85 | $22.54 |
| November 2018 | $18.96 | $27.03 |
| October 2018 | $22.72 | $32.40 |
| September 2018 | $28.01 | $39.94 |
| August 2018 | $30.05 | $42.93 |
| July 2018 | $31.50 | $45.01 |
| June 2018 | $30.77 | $43.96 |
| May 2018 | $29.04 | $41.57 |
| April 2018 | $25.38 | $36.33 |
| March 2018 | $22.21 | $31.79 |
| February 2018 | $21.39 | $30.67 |
| January 2018 | $28.85 | $41.37 |
| December 2017 | $28.87 | $41.40 |
| November 2017 | $26.83 | $38.53 |
| October 2017 | $25.69 | $36.90 |
| September 2017 | $25.56 | $36.71 |
| August 2017 | $21.82 | $31.40 |
| July 2017 | $23.15 | $33.31 |
| June 2017 | $22.22 | $31.97 |
| May 2017 | $23.57 | $33.98 |
| April 2017 | $27.40 | $39.49 |
| March 2017 | $28.94 | $41.72 |
| February 2017 | $30.03 | $43.36 |
| January 2017 | $31.54 | $45.54 |
| December 2016 | $31.63 | $45.67 |
| November 2016 | $33.44 | $48.33 |
| October 2016 | $26.21 | $37.89 |
| September 2016 | $30.52 | $44.11 |
| August 2016 | $29.93 | $43.33 |
| July 2016 | $26.45 | $38.28 |
| June 2016 | $25.04 | $36.25 |
| May 2016 | $24.89 | $36.09 |
| April 2016 | $23.92 | $34.68 |
| March 2016 | $18.92 | $27.44 |
| February 2016 | $13.43 | $19.68 |
| January 2016 | $19.04 | $27.90 |
| December 2015 | $21.83 | $32 |
| November 2015 | $31.18 | $46.01 |
| October 2015 | $28.42 | $41.93 |
| September 2015 | $25.14 | $37.09 |
| August 2015 | $28.74 | $42.66 |
| July 2015 | $33.29 | $49.42 |
| June 2015 | $40.07 | $59.49 |
| May 2015 | $43.77 | $65.22 |
| April 2015 | $45.78 | $68.21 |
| March 2015 | $40.47 | $60.31 |
| February 2015 | $41.16 | $61.59 |
| January 2015 | $40.28 | $60.27 |
| December 2014 | $40.90 | $61.21 |
| November 2014 | $39.24 | $58.97 |
| October 2014 | $39.93 | $60 |
| September 2014 | $45.37 | $68.18 |
| August 2014 | $50.02 | $75.42 |
| July 2014 | $50.07 | $75.50 |
| June 2014 | $52.66 | $79.40 |
| May 2014 | $48.85 | $73.90 |
| April 2014 | $46.28 | $70 |
| March 2014 | $44.25 | $66.93 |
| February 2014 | $42.44 | $64.42 |
| January 2014 | $39.01 | $59.22 |
| December 2013 | $40.76 | $61.87 |
| November 2013 | $39.79 | $60.62 |
| October 2013 | $41.50 | $63.22 |
| September 2013 | $37.91 | $57.76 |
| August 2013 | $37.33 | $57.09 |
| July 2013 | $35.97 | $55.01 |
| June 2013 | $33.93 | $51.88 |
| May 2013 | $37.03 | $56.85 |
| April 2013 | $35.86 | $55.06 |
| March 2013 | $36.75 | $56.42 |
| February 2013 | $35.22 | $54.26 |
| January 2013 | $37.12 | $57.19 |
| December 2012 | $33.78 | $52.04 |
| November 2012 | $33.41 | $51.67 |
| October 2012 | $37.64 | $58.21 |
| September 2012 | $39.12 | $60.50 |
| August 2012 | $37.27 | $57.83 |
| July 2012 | $38.10 | $59.12 |
| June 2012 | $37.37 | $57.99 |
| May 2012 | $38.22 | $59.52 |
| April 2012 | $44.86 | $69.85 |
| March 2012 | $45.67 | $71.12 |
| February 2012 | $46.94 | $73.31 |
| January 2012 | $40.86 | $63.81 |
| December 2011 | $39.70 | $62 |
| November 2011 | $41.81 | $65.46 |
| October 2011 | $41.48 | $64.95 |
| September 2011 | $35.41 | $55.44 |
| August 2011 | $43.20 | $67.83 |
| July 2011 | $50.13 | $78.70 |
| June 2011 | $50.20 | $78.81 |
| May 2011 | $53.44 | $84.07 |
| April 2011 | $57.84 | $91 |
| March 2011 | $58.33 | $91.77 |
| February 2011 | $58.01 | $91.44 |
| January 2011 | $56.27 | $88.69 |
| December 2010 | $49.81 | $78.51 |
| November 2010 | $44.67 | $70.57 |
| October 2010 | $41.16 | $65.02 |
| September 2010 | $40.98 | $64.74 |
| August 2010 | $38.06 | $60.28 |
| July 2010 | $39.46 | $62.49 |
| June 2010 | $38.47 | $60.92 |
| May 2010 | $40.22 | $63.85 |
| April 2010 | $42.41 | $67.33 |
| March 2010 | $40.59 | $64.43 |
| February 2010 | $43.28 | $68.86 |
| January 2010 | $42.06 | $66.91 |
| December 2009 | $46.20 | $73.50 |
| November 2009 | $42.22 | $67.35 |
| October 2009 | $40.57 | $64.71 |
| September 2009 | $42.21 | $67.33 |
| August 2009 | $38.39 | $61.38 |
| July 2009 | $36.33 | $58.09 |
| June 2009 | $34.09 | $54.50 |
| May 2009 | $39.45 | $63.24 |
| April 2009 | $32.35 | $51.85 |
| March 2009 | $27.88 | $44.69 |
| February 2009 | $27.14 | $43.67 |
| January 2009 | $38.28 | $61.60 |
| December 2008 | $40.84 | $65.71 |
| November 2008 | $44.86 | $72.34 |
| October 2008 | $50.14 | $80.86 |
| September 2008 | $56.56 | $91.20 |
| August 2008 | $63.17 | $102.05 |
| July 2008 | $58.74 | $94.89 |
| June 2008 | $74.38 | $120.16 |
| May 2008 | $71.67 | $115.94 |
| April 2008 | $70.10 | $113.40 |
| March 2008 | $64.50 | $104.33 |
| February 2008 | $63.40 | $102.72 |
| January 2008 | $52.50 | $85.05 |
| December 2007 | $54.88 | $88.91 |
| November 2007 | $51.03 | $82.81 |
| October 2007 | $57.56 | $93.40 |
| September 2007 | $51.27 | $83.20 |
| August 2007 | $46.33 | $75.31 |
| July 2007 | $45.90 | $74.61 |
| June 2007 | $48.16 | $78.29 |
| May 2007 | $47.15 | $76.78 |
| April 2007 | $44.74 | $72.87 |
| March 2007 | $42.50 | $69.22 |
| February 2007 | $40.26 | $65.70 |
| January 2007 | $42.94 | $70.09 |
| December 2006 | $41.10 | $67.08 |
| November 2006 | $44.88 | $73.37 |
| October 2006 | $40.89 | $66.84 |
| September 2006 | $38.63 | $63.15 |
| August 2006 | $38.16 | $62.49 |
| July 2006 | $39.47 | $64.64 |
| June 2006 | $36.89 | $60.41 |
| May 2006 | $34.95 | $57.36 |
| April 2006 | $36.63 | $60.11 |
| March 2006 | $37.27 | $61.17 |
| February 2006 | $35.65 | $58.63 |
| January 2006 | $41.48 | $68.21 |
| December 2005 | $38.03 | $62.54 |
| November 2005 | $36.57 | $60.20 |
| October 2005 | $36.68 | $60.38 |
| September 2005 | $41.69 | $68.64 |
| August 2005 | $36.87 | $60.77 |
| July 2005 | $34.03 | $56.09 |
| June 2005 | $30.75 | $50.68 |
| May 2005 | $27.80 | $45.90 |
| April 2005 | $27.36 | $45.17 |
| March 2005 | $28.92 | $47.75 |
| February 2005 | $28.30 | $46.79 |
| January 2005 | $24.60 | $40.67 |
| December 2004 | $23.54 | $38.92 |
| November 2004 | $25.02 | $41.42 |
| October 2004 | $22.34 | $73.97 |
| September 2004 | $21.44 | $71.01 |
| August 2004 | $19.54 | $64.81 |
| July 2004 | $20.96 | $69.49 |
| June 2004 | $19.90 | $66 |
| May 2004 | $17.87 | $59.36 |
| April 2004 | $18.42 | $61.20 |
| March 2004 | $17.51 | $58.15 |
| February 2004 | $17.06 | $56.78 |
| January 2004 | $16.97 | $56.46 |
| December 2003 | $17.21 | $57.26 |
| November 2003 | $14.82 | $49.36 |
| October 2003 | $14.56 | $48.50 |
| September 2003 | $14.47 | $48.19 |
| August 2003 | $15.52 | $51.75 |
| July 2003 | $14.21 | $47.37 |
| June 2003 | $16.02 | $53.40 |
| May 2003 | $15.60 | $52 |
| April 2003 | $14.17 | $47.25 |
| March 2003 | $14.45 | $48.22 |
| February 2003 | $14.43 | $48.20 |
| January 2003 | $13.56 | $45.30 |
| December 2002 | $13.74 | $45.90 |
| November 2002 | $13.69 | $45.79 |
| October 2002 | $15.10 | $50.50 |
| September 2002 | $14.43 | $48.25 |
| August 2002 | $14.04 | $47 |
| July 2002 | $12.45 | $41.68 |
| June 2002 | $14.72 | $49.28 |
| May 2002 | $15.59 | $52.25 |
| April 2002 | $14.71 | $49.31 |
| March 2002 | $14.40 | $48.27 |
| February 2002 | $13.02 | $43.68 |
| January 2002 | $11.09 | $37.22 |
| December 2001 | $11.52 | $38.65 |
| November 2001 | $10.24 | $34.39 |
| October 2001 | $11.40 | $38.30 |
| September 2001 | $10.24 | $34.40 |
| August 2001 | $13.72 | $46.27 |
| July 2001 | $16.08 | $54.21 |
| June 2001 | $15.57 | $52.50 |
| May 2001 | $17.25 | $58.21 |
| April 2001 | $17.49 | $59.01 |
| March 2001 | $17.25 | $58.20 |
| February 2001 | $16.88 | $57 |
| January 2001 | $16.23 | $54.80 |
| December 2000 | $18.05 | $60.97 |
| November 2000 | $14.57 | $49.25 |
| October 2000 | $14.91 | $50.40 |
| September 2000 | $17.79 | $60.15 |
| August 2000 | $17.32 | $58.58 |
| July 2000 | $13.52 | $45.75 |
| June 2000 | $16.55 | $56 |
| May 2000 | $17.66 | $59.81 |
| April 2000 | $14.21 | $48.12 |
| March 2000 | $14.34 | $48.56 |
| February 2000 | $10.99 | $37.25 |
| January 2000 | $10.36 | $35.12 |
| December 1999 | $9.70 | $32.88 |
| November 1999 | $10.38 | $35.25 |
| October 1999 | $11.45 | $38.88 |
| September 1999 | $12.20 | $41.44 |
| August 1999 | $11.36 | $38.62 |
| July 1999 | $10.83 | $36.81 |
| June 1999 | $10.54 | $35.81 |
| May 1999 | $10.21 | $34.75 |
| April 1999 | $9.77 | $33.25 |
| March 1999 | $8.10 | $27.56 |
| February 1999 | $6.87 | $23.44 |
| January 1999 | $7.68 | $26.19 |
| December 1998 | $9 | $30.69 |
| November 1998 | $9.64 | $32.94 |
| October 1998 | $9.92 | $33.88 |
| September 1998 | $9.64 | $32.94 |
| August 1998 | $7.73 | $26.44 |
| July 1998 | $9.42 | $32.25 |
| June 1998 | $10.21 | $34.94 |
| May 1998 | $10.71 | $36.69 |
| April 1998 | $11.64 | $39.88 |
| March 1998 | $11.34 | $38.88 |
| February 1998 | $9.93 | $34.06 |
| January 1998 | $10.16 | $34.88 |
| December 1997 | $11.22 | $38.50 |
| November 1997 | $11.31 | $38.88 |
| October 1997 | $13.02 | $44.75 |
| September 1997 | $12.80 | $44 |
| August 1997 | $12.41 | $42.69 |
| July 1997 | $11.06 | $38.06 |
| June 1997 | $10.68 | $36.75 |
| May 1997 | $10.74 | $37 |
| April 1997 | $9.58 | $33 |
| March 1997 | $8.71 | $30 |
| February 1997 | $9.06 | $31.25 |
| January 1997 | $10.25 | $35.38 |
| December 1996 | $10.07 | $34.75 |
| November 1996 | $10.49 | $36.25 |
| October 1996 | $10.09 | $34.88 |
| September 1996 | $7.38 | $25.50 |
| August 1996 | $6.58 | $22.75 |
| July 1996 | $6.76 | $23.38 |
| June 1996 | $7.08 | $24.50 |
| May 1996 | $7.36 | $25.50 |
| April 1996 | $7.36 | $25.50 |
| March 1996 | $6.78 | $23.50 |
| February 1996 | $6.45 | $22.38 |
| January 1996 | $7.10 | $24.62 |
| December 1995 | $7.35 | $25.50 |
| November 1995 | $6.94 | $24.12 |
| October 1995 | $6.26 | $21.75 |
| September 1995 | $6.30 | $21.88 |
| August 1995 | $6.07 | $21.12 |
| July 1995 | $5.64 | $19.62 |
| June 1995 | $6.18 | $21.50 |
| May 1995 | $6.17 | $21.50 |
| April 1995 | $5.96 | $20.75 |
| March 1995 | $6.03 | $21 |
| February 1995 | $5.16 | $18 |
| January 1995 | $4.87 | $17 |
| December 1994 | $5.23 | $18.25 |
| November 1994 | $5.51 | $19.25 |
| October 1994 | $6.26 | $21.88 |
| September 1994 | $5.97 | $20.88 |
| August 1994 | $6 | $21 |
| July 1994 | $5.79 | $20.25 |
| June 1994 | $6.43 | $22.50 |
| May 1994 | $6.06 | $21.25 |
| April 1994 | $6.17 | $21.62 |
| March 1994 | $5.07 | $17.75 |
| February 1994 | $5.56 | $19.50 |
| January 1994 | $5.84 | $20.50 |
| December 1993 | $5.88 | $20.62 |
| November 1993 | $5.23 | $18.38 |
| October 1993 | $5.72 | $20.12 |
| September 1993 | $7.26 | $25.50 |
| August 1993 | $6.93 | $24.38 |
| July 1993 | $6.32 | $22.25 |
| June 1993 | $7.64 | $26.88 |
| May 1993 | $6.07 | $21.38 |
| April 1993 | $6.14 | $21.62 |
| March 1993 | $6.60 | $23.25 |
| February 1993 | $5.53 | $19.50 |
| January 1993 | $4.68 | $16.50 |
| December 1992 | $4.26 | $15 |
| November 1992 | $3.94 | $13.88 |
| October 1992 | $4.19 | $14.75 |
| September 1992 | $4.40 | $15.50 |
| August 1992 | $4.33 | $15.25 |
| July 1992 | $3.90 | $13.75 |
| June 1992 | $2.98 | $10.50 |
| May 1992 | $3.12 | $11 |
| April 1992 | $2.55 | $9 |
| March 1992 | $2.45 | $8.62 |
| February 1992 | $2.45 | $8.62 |
| January 1992 | $2.24 | $7.88 |
| December 1991 | $2.52 | $8.88 |
| November 1991 | $3.12 | $11 |
| October 1991 | $3.33 | $11.75 |
| September 1991 | $3.33 | $11.75 |
| August 1991 | $2.98 | $10.50 |
| July 1991 | $2.87 | $10.12 |
| June 1991 | $2.70 | $9.50 |
| May 1991 | $3.05 | $10.75 |
| April 1991 | $2.62 | $9.25 |
| March 1991 | $2.84 | $10 |
| February 1991 | $3.02 | $10.62 |
| January 1991 | $2.73 | $9.62 |
| December 1990 | $3.26 | $11.50 |
| November 1990 | $3.23 | $11.38 |
| October 1990 | $3.48 | $12.25 |
| September 1990 | $4.26 | $15 |
| August 1990 | $3.62 | $12.75 |
| July 1990 | $3.90 | $13.75 |
| June 1990 | $3.76 | $13.25 |
| May 1990 | $3.72 | $13.12 |
| April 1990 | $3.48 | $12.25 |
| March 1990 | $3.58 | $12.62 |
| February 1990 | $3.48 | $12.25 |
| January 1990 | $3.48 | $12.25 |
| December 1989 | $3.83 | $13.50 |
| November 1989 | $3.33 | $11.75 |
| October 1989 | $2.98 | $10.50 |
| September 1989 | $2.55 | $9 |
| August 1989 | $2.38 | $8.38 |
| July 1989 | $2.55 | $9 |
| June 1989 | $2.41 | $8.50 |
| May 1989 | $2.41 | $8.50 |
| April 1989 | $2.24 | $7.88 |
| March 1989 | $1.95 | $6.88 |
| February 1989 | $1.99 | $7 |
| January 1989 | $1.38 | $4.88 |
| December 1988 | $1.35 | $4.75 |
| November 1988 | $1.10 | $3.88 |
| October 1988 | $1.14 | $4 |
| September 1988 | $0.83 | $2.94 |
| August 1988 | $0.85 | $3 |
| July 1988 | $0.53 | $1.88 |
| June 1988 | $0.57 | $2 |
| May 1988 | $0.60 | $2.12 |
| April 1988 | $0.67 | $2.38 |
| March 1988 | $0.71 | $2.50 |
| February 1988 | $0.60 | $2.12 |
| January 1988 | $0.71 | $2.50 |
| December 1987 | $0.60 | $2.12 |
| November 1987 | $0.92 | $3.25 |
| October 1987 | $1.17 | $4.12 |
| September 1987 | $1.45 | $5.12 |
| August 1987 | $1.49 | $5.25 |
| July 1987 | $1.56 | $5.50 |
| June 1987 | $1.49 | $5.25 |
| May 1987 | $1.60 | $5.62 |
| April 1987 | $1.70 | $6 |
| March 1987 | $1.60 | $5.62 |
| February 1987 | $1.67 | $5.88 |
| January 1987 | $1.63 | $5.75 |
| December 1986 | $1.38 | $4.88 |
| November 1986 | $1.63 | $5.75 |
| October 1986 | $1.70 | $6 |
| September 1986 | $1.67 | $5.88 |
| August 1986 | $1.56 | $5.50 |
| July 1986 | $1.35 | $4.75 |
| June 1986 | $2.02 | $7.12 |
| May 1986 | $2.16 | $7.62 |
| April 1986 | $2.02 | $7.12 |
| March 1986 | $2.13 | $7.50 |
| February 1986 | $1.84 | $6.50 |
| January 1986 | $2.13 | $7.50 |
| December 1985 | $2.24 | $7.88 |
| November 1985 | $2.55 | $9 |
| October 1985 | $2.73 | $9.62 |
| September 1985 | $2.66 | $9.38 |
| August 1985 | $2.84 | $10 |
| July 1985 | $3.05 | $10.75 |
DVN
List: Challengers
Price: $47.98
52 week price:
Dividend Yield: 2.12%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 15.91%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 4.60 USD
P/E Ratio: 9.34
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 6.6 million
Ebitda: 741.0 millionMarket Capitalization: 53.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 18.93%
DGR5: 26.00%
DGR10: 7.49%
DGR20: 10.82%