Get 20% lifetime commission for referring investors to digrin.com
here.
Devon Energy Corporation ( DVN) - Price History
Monthly price history for DVN (Devon Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $47.57 | $47.57 |
| July 2026 | $45.13 | $45.13 |
| June 2026 | $41.32 | $41.32 |
| May 2026 | $44.18 | $44.49 |
| April 2026 | $51.01 | $51.37 |
| March 2026 | $49.96 | $50.32 |
| February 2026 | $43 | $43.53 |
| January 2026 | $39.72 | $40.21 |
| December 2025 | $36.18 | $36.63 |
| November 2025 | $36.37 | $37.06 |
| October 2025 | $31.89 | $32.49 |
| September 2025 | $34.41 | $35.06 |
| August 2025 | $35.19 | $36.10 |
| July 2025 | $32.38 | $33.22 |
| June 2025 | $31 | $31.81 |
| May 2025 | $29.29 | $30.26 |
| April 2025 | $29.43 | $30.41 |
| March 2025 | $36.20 | $37.40 |
| February 2025 | $34.81 | $36.22 |
| January 2025 | $32.77 | $34.10 |
| December 2024 | $31.45 | $32.73 |
| November 2024 | $36.24 | $37.95 |
| October 2024 | $36.93 | $38.68 |
| September 2024 | $37.35 | $39.12 |
| August 2024 | $42.29 | $44.78 |
| July 2024 | $44.41 | $47.03 |
| June 2024 | $44.76 | $47.40 |
| May 2024 | $45.99 | $49.08 |
| April 2024 | $47.96 | $51.18 |
| March 2024 | $47.02 | $50.18 |
| February 2024 | $40.90 | $44.06 |
| January 2024 | $39.01 | $42.02 |
| December 2023 | $42.06 | $45.30 |
| November 2023 | $41.02 | $44.97 |
| October 2023 | $42.48 | $46.57 |
| September 2023 | $43.51 | $47.70 |
| August 2023 | $46.15 | $51.09 |
| July 2023 | $48.78 | $54 |
| June 2023 | $43.67 | $48.34 |
| May 2023 | $41.05 | $46.10 |
| April 2023 | $47.58 | $53.43 |
| March 2023 | $45.07 | $50.61 |
| February 2023 | $47.16 | $53.92 |
| January 2023 | $55.31 | $63.24 |
| December 2022 | $53.80 | $61.51 |
| November 2022 | $58.66 | $68.52 |
| October 2022 | $66.21 | $77.35 |
| September 2022 | $51.47 | $60.13 |
| August 2022 | $59.09 | $70.62 |
| July 2022 | $52.59 | $62.85 |
| June 2022 | $46.12 | $55.11 |
| May 2022 | $61.65 | $74.90 |
| April 2022 | $47.88 | $58.17 |
| March 2022 | $48.67 | $59.13 |
| February 2022 | $48.21 | $59.55 |
| January 2022 | $40.94 | $50.57 |
| December 2021 | $35.66 | $44.05 |
| November 2021 | $33.41 | $42.06 |
| October 2021 | $31.84 | $40.08 |
| September 2021 | $28.21 | $35.51 |
| August 2021 | $23.07 | $29.55 |
| July 2021 | $20.17 | $25.84 |
| June 2021 | $22.79 | $29.19 |
| May 2021 | $20.50 | $26.56 |
| April 2021 | $18.04 | $23.38 |
| March 2021 | $16.86 | $21.85 |
| February 2021 | $16.42 | $21.54 |
| January 2021 | $12.55 | $16.46 |
| December 2020 | $12.05 | $15.81 |
| November 2020 | $10.59 | $13.99 |
| October 2020 | $6.76 | $8.93 |
| September 2020 | $7.16 | $9.46 |
| August 2020 | $8.13 | $10.87 |
| July 2020 | $7.68 | $10.49 |
| June 2020 | $8.30 | $11.34 |
| May 2020 | $7.84 | $10.81 |
| April 2020 | $9.05 | $12.47 |
| March 2020 | $5.01 | $6.91 |
| February 2020 | $11.66 | $16.24 |
| January 2020 | $15.59 | $21.72 |
| December 2019 | $18.64 | $25.97 |
| November 2019 | $15.65 | $21.89 |
| October 2019 | $14.50 | $20.28 |
| September 2019 | $17.20 | $24.06 |
| August 2019 | $15.66 | $21.99 |
| July 2019 | $19.23 | $27 |
| June 2019 | $20.32 | $28.52 |
| May 2019 | $17.86 | $25.16 |
| April 2019 | $22.81 | $32.14 |
| March 2019 | $22.40 | $31.56 |
| February 2019 | $20.89 | $29.51 |
| January 2019 | $18.86 | $26.65 |
| December 2018 | $15.96 | $22.54 |
| November 2018 | $19.08 | $27.03 |
| October 2018 | $22.87 | $32.40 |
| September 2018 | $28.19 | $39.94 |
| August 2018 | $30.24 | $42.93 |
| July 2018 | $31.71 | $45.01 |
| June 2018 | $30.97 | $43.96 |
| May 2018 | $29.23 | $41.57 |
| April 2018 | $25.54 | $36.33 |
| March 2018 | $22.35 | $31.79 |
| February 2018 | $21.53 | $30.67 |
| January 2018 | $29.04 | $41.37 |
| December 2017 | $29.06 | $41.40 |
| November 2017 | $27 | $38.53 |
| October 2017 | $25.86 | $36.90 |
| September 2017 | $25.72 | $36.71 |
| August 2017 | $21.96 | $31.40 |
| July 2017 | $23.30 | $33.31 |
| June 2017 | $22.36 | $31.97 |
| May 2017 | $23.72 | $33.98 |
| April 2017 | $27.57 | $39.49 |
| March 2017 | $29.13 | $41.72 |
| February 2017 | $30.23 | $43.36 |
| January 2017 | $31.75 | $45.54 |
| December 2016 | $31.84 | $45.67 |
| November 2016 | $33.65 | $48.33 |
| October 2016 | $26.38 | $37.89 |
| September 2016 | $30.71 | $44.11 |
| August 2016 | $30.13 | $43.33 |
| July 2016 | $26.62 | $38.28 |
| June 2016 | $25.21 | $36.25 |
| May 2016 | $25.05 | $36.09 |
| April 2016 | $24.07 | $34.68 |
| March 2016 | $19.05 | $27.44 |
| February 2016 | $13.52 | $19.68 |
| January 2016 | $19.16 | $27.90 |
| December 2015 | $21.98 | $32 |
| November 2015 | $31.38 | $46.01 |
| October 2015 | $28.60 | $41.93 |
| September 2015 | $25.30 | $37.09 |
| August 2015 | $28.92 | $42.66 |
| July 2015 | $33.51 | $49.42 |
| June 2015 | $40.33 | $59.49 |
| May 2015 | $44.05 | $65.22 |
| April 2015 | $46.07 | $68.21 |
| March 2015 | $40.74 | $60.31 |
| February 2015 | $41.42 | $61.59 |
| January 2015 | $40.54 | $60.27 |
| December 2014 | $41.17 | $61.21 |
| November 2014 | $39.50 | $58.97 |
| October 2014 | $40.19 | $60 |
| September 2014 | $45.66 | $68.18 |
| August 2014 | $50.34 | $75.42 |
| July 2014 | $50.40 | $75.50 |
| June 2014 | $53 | $79.40 |
| May 2014 | $49.17 | $73.90 |
| April 2014 | $46.58 | $70 |
| March 2014 | $44.53 | $66.93 |
| February 2014 | $42.71 | $64.42 |
| January 2014 | $39.27 | $59.22 |
| December 2013 | $41.02 | $61.87 |
| November 2013 | $40.05 | $60.62 |
| October 2013 | $41.77 | $63.22 |
| September 2013 | $38.16 | $57.76 |
| August 2013 | $37.58 | $57.09 |
| July 2013 | $36.21 | $55.01 |
| June 2013 | $34.15 | $51.88 |
| May 2013 | $37.27 | $56.85 |
| April 2013 | $36.10 | $55.06 |
| March 2013 | $36.99 | $56.42 |
| February 2013 | $35.44 | $54.26 |
| January 2013 | $37.36 | $57.19 |
| December 2012 | $33.99 | $52.04 |
| November 2012 | $33.62 | $51.67 |
| October 2012 | $37.88 | $58.21 |
| September 2012 | $39.37 | $60.50 |
| August 2012 | $37.51 | $57.83 |
| July 2012 | $38.34 | $59.12 |
| June 2012 | $37.61 | $57.99 |
| May 2012 | $38.47 | $59.52 |
| April 2012 | $45.15 | $69.85 |
| March 2012 | $45.97 | $71.12 |
| February 2012 | $47.25 | $73.31 |
| January 2012 | $41.13 | $63.81 |
| December 2011 | $39.96 | $62 |
| November 2011 | $42.08 | $65.46 |
| October 2011 | $41.75 | $64.95 |
| September 2011 | $35.64 | $55.44 |
| August 2011 | $43.48 | $67.83 |
| July 2011 | $50.45 | $78.70 |
| June 2011 | $50.52 | $78.81 |
| May 2011 | $53.78 | $84.07 |
| April 2011 | $58.22 | $91 |
| March 2011 | $58.71 | $91.77 |
| February 2011 | $58.39 | $91.44 |
| January 2011 | $56.63 | $88.69 |
| December 2010 | $50.13 | $78.51 |
| November 2010 | $44.96 | $70.57 |
| October 2010 | $41.43 | $65.02 |
| September 2010 | $41.25 | $64.74 |
| August 2010 | $38.31 | $60.28 |
| July 2010 | $39.71 | $62.49 |
| June 2010 | $38.72 | $60.92 |
| May 2010 | $40.48 | $63.85 |
| April 2010 | $42.69 | $67.33 |
| March 2010 | $40.85 | $64.43 |
| February 2010 | $43.56 | $68.86 |
| January 2010 | $42.33 | $66.91 |
| December 2009 | $46.50 | $73.50 |
| November 2009 | $42.50 | $67.35 |
| October 2009 | $40.83 | $64.71 |
| September 2009 | $42.49 | $67.33 |
| August 2009 | $38.64 | $61.38 |
| July 2009 | $36.57 | $58.09 |
| June 2009 | $34.31 | $54.50 |
| May 2009 | $39.71 | $63.24 |
| April 2009 | $32.56 | $51.85 |
| March 2009 | $28.06 | $44.69 |
| February 2009 | $27.32 | $43.67 |
| January 2009 | $38.53 | $61.60 |
| December 2008 | $41.10 | $65.71 |
| November 2008 | $45.15 | $72.34 |
| October 2008 | $50.47 | $80.86 |
| September 2008 | $56.92 | $91.20 |
| August 2008 | $63.58 | $102.05 |
| July 2008 | $59.12 | $94.89 |
| June 2008 | $74.87 | $120.16 |
| May 2008 | $72.14 | $115.94 |
| April 2008 | $70.56 | $113.40 |
| March 2008 | $64.91 | $104.33 |
| February 2008 | $63.81 | $102.72 |
| January 2008 | $52.84 | $85.05 |
| December 2007 | $55.23 | $88.91 |
| November 2007 | $51.36 | $82.81 |
| October 2007 | $57.93 | $93.40 |
| September 2007 | $51.60 | $83.20 |
| August 2007 | $46.63 | $75.31 |
| July 2007 | $46.19 | $74.61 |
| June 2007 | $48.47 | $78.29 |
| May 2007 | $47.45 | $76.78 |
| April 2007 | $45.04 | $72.87 |
| March 2007 | $42.78 | $69.22 |
| February 2007 | $40.52 | $65.70 |
| January 2007 | $43.22 | $70.09 |
| December 2006 | $41.37 | $67.08 |
| November 2006 | $45.17 | $73.37 |
| October 2006 | $41.15 | $66.84 |
| September 2006 | $38.88 | $63.15 |
| August 2006 | $38.41 | $62.49 |
| July 2006 | $39.73 | $64.64 |
| June 2006 | $37.13 | $60.41 |
| May 2006 | $35.18 | $57.36 |
| April 2006 | $36.86 | $60.11 |
| March 2006 | $37.51 | $61.17 |
| February 2006 | $35.88 | $58.63 |
| January 2006 | $41.75 | $68.21 |
| December 2005 | $38.28 | $62.54 |
| November 2005 | $36.80 | $60.20 |
| October 2005 | $36.92 | $60.38 |
| September 2005 | $41.96 | $68.64 |
| August 2005 | $37.11 | $60.77 |
| July 2005 | $34.25 | $56.09 |
| June 2005 | $30.95 | $50.68 |
| May 2005 | $27.98 | $45.90 |
| April 2005 | $27.54 | $45.17 |
| March 2005 | $29.11 | $47.75 |
| February 2005 | $28.48 | $46.79 |
| January 2005 | $24.76 | $40.67 |
| December 2004 | $23.69 | $38.92 |
| November 2004 | $25.18 | $41.42 |
| October 2004 | $22.48 | $73.97 |
| September 2004 | $21.58 | $71.01 |
| August 2004 | $19.67 | $64.81 |
| July 2004 | $21.09 | $69.49 |
| June 2004 | $20.03 | $66 |
| May 2004 | $17.99 | $59.36 |
| April 2004 | $18.54 | $61.20 |
| March 2004 | $17.62 | $58.15 |
| February 2004 | $17.17 | $56.78 |
| January 2004 | $17.08 | $56.46 |
| December 2003 | $17.32 | $57.26 |
| November 2003 | $14.92 | $49.36 |
| October 2003 | $14.66 | $48.50 |
| September 2003 | $14.56 | $48.19 |
| August 2003 | $15.62 | $51.75 |
| July 2003 | $14.30 | $47.37 |
| June 2003 | $16.12 | $53.40 |
| May 2003 | $15.70 | $52 |
| April 2003 | $14.26 | $47.25 |
| March 2003 | $14.54 | $48.22 |
| February 2003 | $14.52 | $48.20 |
| January 2003 | $13.65 | $45.30 |
| December 2002 | $13.83 | $45.90 |
| November 2002 | $13.78 | $45.79 |
| October 2002 | $15.20 | $50.50 |
| September 2002 | $14.52 | $48.25 |
| August 2002 | $14.13 | $47 |
| July 2002 | $12.53 | $41.68 |
| June 2002 | $14.82 | $49.28 |
| May 2002 | $15.69 | $52.25 |
| April 2002 | $14.81 | $49.31 |
| March 2002 | $14.50 | $48.27 |
| February 2002 | $13.10 | $43.68 |
| January 2002 | $11.17 | $37.22 |
| December 2001 | $11.60 | $38.65 |
| November 2001 | $10.30 | $34.39 |
| October 2001 | $11.47 | $38.30 |
| September 2001 | $10.30 | $34.40 |
| August 2001 | $13.81 | $46.27 |
| July 2001 | $16.18 | $54.21 |
| June 2001 | $15.67 | $52.50 |
| May 2001 | $17.36 | $58.21 |
| April 2001 | $17.60 | $59.01 |
| March 2001 | $17.36 | $58.20 |
| February 2001 | $16.99 | $57 |
| January 2001 | $16.33 | $54.80 |
| December 2000 | $18.17 | $60.97 |
| November 2000 | $14.66 | $49.25 |
| October 2000 | $15.01 | $50.40 |
| September 2000 | $17.91 | $60.15 |
| August 2000 | $17.43 | $58.58 |
| July 2000 | $13.61 | $45.75 |
| June 2000 | $16.66 | $56 |
| May 2000 | $17.78 | $59.81 |
| April 2000 | $14.30 | $48.12 |
| March 2000 | $14.44 | $48.56 |
| February 2000 | $11.06 | $37.25 |
| January 2000 | $10.43 | $35.12 |
| December 1999 | $9.76 | $32.88 |
| November 1999 | $10.45 | $35.25 |
| October 1999 | $11.52 | $38.88 |
| September 1999 | $12.28 | $41.44 |
| August 1999 | $11.44 | $38.62 |
| July 1999 | $10.90 | $36.81 |
| June 1999 | $10.60 | $35.81 |
| May 1999 | $10.27 | $34.75 |
| April 1999 | $9.83 | $33.25 |
| March 1999 | $8.15 | $27.56 |
| February 1999 | $6.92 | $23.44 |
| January 1999 | $7.73 | $26.19 |
| December 1998 | $9.06 | $30.69 |
| November 1998 | $9.70 | $32.94 |
| October 1998 | $9.98 | $33.88 |
| September 1998 | $9.70 | $32.94 |
| August 1998 | $7.78 | $26.44 |
| July 1998 | $9.48 | $32.25 |
| June 1998 | $10.28 | $34.94 |
| May 1998 | $10.78 | $36.69 |
| April 1998 | $11.71 | $39.88 |
| March 1998 | $11.42 | $38.88 |
| February 1998 | $9.99 | $34.06 |
| January 1998 | $10.23 | $34.88 |
| December 1997 | $11.29 | $38.50 |
| November 1997 | $11.39 | $38.88 |
| October 1997 | $13.11 | $44.75 |
| September 1997 | $12.89 | $44 |
| August 1997 | $12.49 | $42.69 |
| July 1997 | $11.14 | $38.06 |
| June 1997 | $10.75 | $36.75 |
| May 1997 | $10.81 | $37 |
| April 1997 | $9.64 | $33 |
| March 1997 | $8.76 | $30 |
| February 1997 | $9.12 | $31.25 |
| January 1997 | $10.32 | $35.38 |
| December 1996 | $10.14 | $34.75 |
| November 1996 | $10.56 | $36.25 |
| October 1996 | $10.16 | $34.88 |
| September 1996 | $7.43 | $25.50 |
| August 1996 | $6.62 | $22.75 |
| July 1996 | $6.80 | $23.38 |
| June 1996 | $7.13 | $24.50 |
| May 1996 | $7.41 | $25.50 |
| April 1996 | $7.41 | $25.50 |
| March 1996 | $6.83 | $23.50 |
| February 1996 | $6.49 | $22.38 |
| January 1996 | $7.14 | $24.62 |
| December 1995 | $7.40 | $25.50 |
| November 1995 | $6.99 | $24.12 |
| October 1995 | $6.30 | $21.75 |
| September 1995 | $6.34 | $21.88 |
| August 1995 | $6.11 | $21.12 |
| July 1995 | $5.68 | $19.62 |
| June 1995 | $6.22 | $21.50 |
| May 1995 | $6.21 | $21.50 |
| April 1995 | $6 | $20.75 |
| March 1995 | $6.07 | $21 |
| February 1995 | $5.19 | $18 |
| January 1995 | $4.90 | $17 |
| December 1994 | $5.27 | $18.25 |
| November 1994 | $5.54 | $19.25 |
| October 1994 | $6.30 | $21.88 |
| September 1994 | $6.01 | $20.88 |
| August 1994 | $6.04 | $21 |
| July 1994 | $5.82 | $20.25 |
| June 1994 | $6.47 | $22.50 |
| May 1994 | $6.10 | $21.25 |
| April 1994 | $6.21 | $21.62 |
| March 1994 | $5.10 | $17.75 |
| February 1994 | $5.59 | $19.50 |
| January 1994 | $5.88 | $20.50 |
| December 1993 | $5.92 | $20.62 |
| November 1993 | $5.26 | $18.38 |
| October 1993 | $5.76 | $20.12 |
| September 1993 | $7.30 | $25.50 |
| August 1993 | $6.97 | $24.38 |
| July 1993 | $6.36 | $22.25 |
| June 1993 | $7.69 | $26.88 |
| May 1993 | $6.10 | $21.38 |
| April 1993 | $6.18 | $21.62 |
| March 1993 | $6.64 | $23.25 |
| February 1993 | $5.57 | $19.50 |
| January 1993 | $4.71 | $16.50 |
| December 1992 | $4.28 | $15 |
| November 1992 | $3.96 | $13.88 |
| October 1992 | $4.21 | $14.75 |
| September 1992 | $4.43 | $15.50 |
| August 1992 | $4.36 | $15.25 |
| July 1992 | $3.93 | $13.75 |
| June 1992 | $3 | $10.50 |
| May 1992 | $3.14 | $11 |
| April 1992 | $2.57 | $9 |
| March 1992 | $2.46 | $8.62 |
| February 1992 | $2.46 | $8.62 |
| January 1992 | $2.25 | $7.88 |
| December 1991 | $2.54 | $8.88 |
| November 1991 | $3.14 | $11 |
| October 1991 | $3.36 | $11.75 |
| September 1991 | $3.36 | $11.75 |
| August 1991 | $3 | $10.50 |
| July 1991 | $2.89 | $10.12 |
| June 1991 | $2.71 | $9.50 |
| May 1991 | $3.07 | $10.75 |
| April 1991 | $2.64 | $9.25 |
| March 1991 | $2.86 | $10 |
| February 1991 | $3.04 | $10.62 |
| January 1991 | $2.75 | $9.62 |
| December 1990 | $3.28 | $11.50 |
| November 1990 | $3.25 | $11.38 |
| October 1990 | $3.50 | $12.25 |
| September 1990 | $4.28 | $15 |
| August 1990 | $3.64 | $12.75 |
| July 1990 | $3.93 | $13.75 |
| June 1990 | $3.78 | $13.25 |
| May 1990 | $3.75 | $13.12 |
| April 1990 | $3.50 | $12.25 |
| March 1990 | $3.61 | $12.62 |
| February 1990 | $3.50 | $12.25 |
| January 1990 | $3.50 | $12.25 |
| December 1989 | $3.86 | $13.50 |
| November 1989 | $3.36 | $11.75 |
| October 1989 | $3 | $10.50 |
| September 1989 | $2.57 | $9 |
| August 1989 | $2.39 | $8.38 |
| July 1989 | $2.57 | $9 |
| June 1989 | $2.43 | $8.50 |
| May 1989 | $2.43 | $8.50 |
| April 1989 | $2.25 | $7.88 |
| March 1989 | $1.96 | $6.88 |
| February 1989 | $2 | $7 |
| January 1989 | $1.39 | $4.88 |
| December 1988 | $1.36 | $4.75 |
| November 1988 | $1.11 | $3.88 |
| October 1988 | $1.14 | $4 |
| September 1988 | $0.84 | $2.94 |
| August 1988 | $0.86 | $3 |
| July 1988 | $0.54 | $1.88 |
| June 1988 | $0.57 | $2 |
| May 1988 | $0.61 | $2.12 |
| April 1988 | $0.68 | $2.38 |
| March 1988 | $0.71 | $2.50 |
| February 1988 | $0.61 | $2.12 |
| January 1988 | $0.71 | $2.50 |
| December 1987 | $0.61 | $2.12 |
| November 1987 | $0.93 | $3.25 |
| October 1987 | $1.18 | $4.12 |
| September 1987 | $1.46 | $5.12 |
| August 1987 | $1.50 | $5.25 |
| July 1987 | $1.57 | $5.50 |
| June 1987 | $1.50 | $5.25 |
| May 1987 | $1.61 | $5.62 |
| April 1987 | $1.71 | $6 |
| March 1987 | $1.61 | $5.62 |
| February 1987 | $1.68 | $5.88 |
| January 1987 | $1.64 | $5.75 |
| December 1986 | $1.39 | $4.88 |
| November 1986 | $1.64 | $5.75 |
| October 1986 | $1.71 | $6 |
| September 1986 | $1.68 | $5.88 |
| August 1986 | $1.57 | $5.50 |
| July 1986 | $1.36 | $4.75 |
| June 1986 | $2.04 | $7.12 |
| May 1986 | $2.18 | $7.62 |
| April 1986 | $2.04 | $7.12 |
| March 1986 | $2.14 | $7.50 |
| February 1986 | $1.86 | $6.50 |
| January 1986 | $2.14 | $7.50 |
| December 1985 | $2.25 | $7.88 |
| November 1985 | $2.57 | $9 |
| October 1985 | $2.75 | $9.62 |
| September 1985 | $2.68 | $9.38 |
| August 1985 | $2.86 | $10 |
| July 1985 | $3.07 | $10.75 |
DVN
Price: $47.57
52 week price:
Dividend Yield: 2.41%
5-year range yield:
Forward Dividend Yield: 2.79%
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: 47.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%
DGR10: 14.43%
DGR20: 14.86%