Devon Energy Corporation - Price History
Monthly price history for DVN (Devon Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $50.95 | $50.95 |
| March 2024 | $50.18 | $50.18 |
| February 2024 | $43.86 | $44.06 |
| January 2024 | $41.82 | $42.02 |
| December 2023 | $45.09 | $45.30 |
| November 2023 | $43.98 | $44.97 |
| October 2023 | $45.55 | $46.57 |
| September 2023 | $46.65 | $47.70 |
| August 2023 | $49.48 | $51.09 |
| July 2023 | $52.30 | $54 |
| June 2023 | $46.82 | $48.34 |
| May 2023 | $44.01 | $46.10 |
| April 2023 | $51.01 | $53.43 |
| March 2023 | $48.32 | $50.61 |
| February 2023 | $50.56 | $53.92 |
| January 2023 | $59.30 | $63.24 |
| December 2022 | $57.68 | $61.51 |
| November 2022 | $62.89 | $68.52 |
| October 2022 | $70.99 | $77.35 |
| September 2022 | $55.19 | $60.13 |
| August 2022 | $63.36 | $70.62 |
| July 2022 | $56.39 | $62.85 |
| June 2022 | $49.44 | $55.11 |
| May 2022 | $66.10 | $74.90 |
| April 2022 | $51.34 | $58.17 |
| March 2022 | $52.18 | $59.13 |
| February 2022 | $51.69 | $59.55 |
| January 2022 | $43.89 | $50.57 |
| December 2021 | $37.90 | $43.67 |
| November 2021 | $36.42 | $42.06 |
| October 2021 | $34.70 | $40.08 |
| September 2021 | $30.74 | $35.51 |
| August 2021 | $25.49 | $29.55 |
| July 2021 | $22.29 | $25.84 |
| June 2021 | $25.18 | $29.19 |
| May 2021 | $22.82 | $26.56 |
| April 2021 | $20.09 | $23.38 |
| March 2021 | $18.77 | $21.85 |
| February 2021 | $18.42 | $21.54 |
| January 2021 | $14.08 | $16.46 |
| December 2020 | $13.52 | $15.81 |
| November 2020 | $11.88 | $13.99 |
| October 2020 | $7.58 | $8.93 |
| September 2020 | $8.04 | $9.46 |
| August 2020 | $9.12 | $10.87 |
| July 2020 | $8.62 | $10.49 |
| June 2020 | $9.32 | $11.34 |
| May 2020 | $8.80 | $10.81 |
| April 2020 | $10.15 | $12.47 |
| March 2020 | $5.62 | $6.91 |
| February 2020 | $13.08 | $16.24 |
| January 2020 | $17.49 | $21.72 |
| December 2019 | $20.91 | $25.97 |
| November 2019 | $17.56 | $21.89 |
| October 2019 | $16.27 | $20.28 |
| September 2019 | $19.30 | $24.06 |
| August 2019 | $17.58 | $21.99 |
| July 2019 | $21.58 | $27 |
| June 2019 | $22.80 | $28.52 |
| May 2019 | $20.04 | $25.16 |
| April 2019 | $25.60 | $32.14 |
| March 2019 | $25.14 | $31.56 |
| February 2019 | $23.44 | $29.51 |
| January 2019 | $21.17 | $26.65 |
| December 2018 | $17.90 | $22.54 |
| November 2018 | $21.41 | $27.03 |
| October 2018 | $25.66 | $32.40 |
| September 2018 | $31.63 | $39.94 |
| August 2018 | $33.94 | $42.93 |
| July 2018 | $35.58 | $45.01 |
| June 2018 | $34.75 | $43.96 |
| May 2018 | $32.80 | $41.57 |
| April 2018 | $28.66 | $36.33 |
| March 2018 | $25.08 | $31.79 |
| February 2018 | $24.16 | $30.67 |
| January 2018 | $32.59 | $41.37 |
| December 2017 | $32.62 | $41.40 |
| November 2017 | $30.32 | $38.53 |
| October 2017 | $29.03 | $36.90 |
| September 2017 | $28.88 | $36.71 |
| August 2017 | $24.67 | $31.40 |
| July 2017 | $26.17 | $33.31 |
| June 2017 | $25.12 | $31.97 |
| May 2017 | $26.65 | $33.98 |
| April 2017 | $30.98 | $39.49 |
| March 2017 | $32.72 | $41.72 |
| February 2017 | $33.97 | $43.36 |
| January 2017 | $35.68 | $45.54 |
| December 2016 | $35.78 | $45.67 |
| November 2016 | $37.82 | $48.33 |
| October 2016 | $29.65 | $37.89 |
| September 2016 | $34.52 | $44.11 |
| August 2016 | $33.87 | $43.33 |
| July 2016 | $29.92 | $38.28 |
| June 2016 | $28.34 | $36.25 |
| May 2016 | $28.17 | $36.09 |
| April 2016 | $27.07 | $34.68 |
| March 2016 | $21.42 | $27.44 |
| February 2016 | $15.20 | $19.68 |
| January 2016 | $21.55 | $27.90 |
| December 2015 | $24.71 | $32 |
| November 2015 | $35.29 | $46.01 |
| October 2015 | $32.16 | $41.93 |
| September 2015 | $28.45 | $37.09 |
| August 2015 | $32.52 | $42.66 |
| July 2015 | $37.68 | $49.42 |
| June 2015 | $45.36 | $59.49 |
| May 2015 | $49.54 | $65.22 |
| April 2015 | $51.81 | $68.21 |
| March 2015 | $45.81 | $60.31 |
| February 2015 | $46.58 | $61.59 |
| January 2015 | $45.59 | $60.27 |
| December 2014 | $46.30 | $61.21 |
| November 2014 | $44.42 | $58.97 |
| October 2014 | $45.19 | $60 |
| September 2014 | $51.35 | $68.18 |
| August 2014 | $56.61 | $75.42 |
| July 2014 | $56.67 | $75.50 |
| June 2014 | $59.60 | $79.40 |
| May 2014 | $55.29 | $73.90 |
| April 2014 | $52.38 | $70 |
| March 2014 | $50.08 | $66.93 |
| February 2014 | $48.03 | $64.42 |
| January 2014 | $44.16 | $59.22 |
| December 2013 | $46.13 | $61.87 |
| November 2013 | $45.04 | $60.62 |
| October 2013 | $46.97 | $63.22 |
| September 2013 | $42.91 | $57.76 |
| August 2013 | $42.26 | $57.09 |
| July 2013 | $40.72 | $55.01 |
| June 2013 | $38.40 | $51.88 |
| May 2013 | $41.91 | $56.85 |
| April 2013 | $40.59 | $55.06 |
| March 2013 | $41.59 | $56.42 |
| February 2013 | $39.86 | $54.26 |
| January 2013 | $42.01 | $57.19 |
| December 2012 | $38.23 | $52.04 |
| November 2012 | $37.81 | $51.67 |
| October 2012 | $42.60 | $58.21 |
| September 2012 | $44.27 | $60.50 |
| August 2012 | $42.18 | $57.83 |
| July 2012 | $43.12 | $59.12 |
| June 2012 | $42.30 | $57.99 |
| May 2012 | $43.26 | $59.52 |
| April 2012 | $50.77 | $69.85 |
| March 2012 | $51.69 | $71.12 |
| February 2012 | $53.13 | $73.31 |
| January 2012 | $46.25 | $63.81 |
| December 2011 | $44.94 | $62 |
| November 2011 | $47.32 | $65.46 |
| October 2011 | $46.95 | $64.95 |
| September 2011 | $40.08 | $55.44 |
| August 2011 | $48.90 | $67.83 |
| July 2011 | $56.74 | $78.70 |
| June 2011 | $56.82 | $78.81 |
| May 2011 | $60.48 | $84.07 |
| April 2011 | $65.46 | $91 |
| March 2011 | $66.02 | $91.77 |
| February 2011 | $65.66 | $91.44 |
| January 2011 | $63.68 | $88.69 |
| December 2010 | $56.37 | $78.51 |
| November 2010 | $50.56 | $70.57 |
| October 2010 | $46.59 | $65.02 |
| September 2010 | $46.38 | $64.74 |
| August 2010 | $43.08 | $60.28 |
| July 2010 | $44.66 | $62.49 |
| June 2010 | $43.54 | $60.92 |
| May 2010 | $45.52 | $63.85 |
| April 2010 | $48 | $67.33 |
| March 2010 | $45.94 | $64.43 |
| February 2010 | $48.99 | $68.86 |
| January 2010 | $47.60 | $66.91 |
| December 2009 | $52.29 | $73.50 |
| November 2009 | $47.79 | $67.35 |
| October 2009 | $45.92 | $64.71 |
| September 2009 | $47.78 | $67.33 |
| August 2009 | $43.45 | $61.38 |
| July 2009 | $41.12 | $58.09 |
| June 2009 | $38.58 | $54.50 |
| May 2009 | $44.65 | $63.24 |
| April 2009 | $36.61 | $51.85 |
| March 2009 | $31.56 | $44.69 |
| February 2009 | $30.72 | $43.67 |
| January 2009 | $43.33 | $61.60 |
| December 2008 | $46.22 | $65.71 |
| November 2008 | $50.77 | $72.34 |
| October 2008 | $56.75 | $80.86 |
| September 2008 | $64.01 | $91.20 |
| August 2008 | $71.50 | $102.05 |
| July 2008 | $66.48 | $94.89 |
| June 2008 | $84.19 | $120.16 |
| May 2008 | $81.12 | $115.94 |
| April 2008 | $79.34 | $113.40 |
| March 2008 | $73 | $104.33 |
| February 2008 | $71.76 | $102.72 |
| January 2008 | $59.42 | $85.05 |
| December 2007 | $62.11 | $88.91 |
| November 2007 | $57.76 | $82.81 |
| October 2007 | $65.14 | $93.40 |
| September 2007 | $58.03 | $83.20 |
| August 2007 | $52.43 | $75.31 |
| July 2007 | $51.95 | $74.61 |
| June 2007 | $54.51 | $78.29 |
| May 2007 | $53.36 | $76.78 |
| April 2007 | $50.64 | $72.87 |
| March 2007 | $48.11 | $69.22 |
| February 2007 | $45.56 | $65.70 |
| January 2007 | $48.60 | $70.09 |
| December 2006 | $46.52 | $67.08 |
| November 2006 | $50.80 | $73.37 |
| October 2006 | $46.28 | $66.84 |
| September 2006 | $43.72 | $63.15 |
| August 2006 | $43.19 | $62.49 |
| July 2006 | $44.68 | $64.64 |
| June 2006 | $41.75 | $60.41 |
| May 2006 | $39.56 | $57.36 |
| April 2006 | $41.46 | $60.11 |
| March 2006 | $42.19 | $61.17 |
| February 2006 | $40.36 | $58.63 |
| January 2006 | $46.95 | $68.21 |
| December 2005 | $43.05 | $62.54 |
| November 2005 | $41.39 | $60.20 |
| October 2005 | $41.51 | $60.38 |
| September 2005 | $47.19 | $68.64 |
| August 2005 | $41.73 | $60.77 |
| July 2005 | $38.52 | $56.09 |
| June 2005 | $34.80 | $50.68 |
| May 2005 | $31.47 | $45.90 |
| April 2005 | $30.97 | $45.17 |
| March 2005 | $32.74 | $47.75 |
| February 2005 | $32.03 | $46.79 |
| January 2005 | $27.84 | $40.67 |
| December 2004 | $26.64 | $38.92 |
| November 2004 | $28.32 | $41.42 |
| October 2004 | $25.29 | $73.97 |
| September 2004 | $24.28 | $71.01 |
| August 2004 | $22.12 | $64.81 |
| July 2004 | $23.72 | $69.49 |
| June 2004 | $22.53 | $66 |
| May 2004 | $20.23 | $59.36 |
| April 2004 | $20.86 | $61.20 |
| March 2004 | $19.82 | $58.15 |
| February 2004 | $19.32 | $56.78 |
| January 2004 | $19.21 | $56.46 |
| December 2003 | $19.48 | $57.26 |
| November 2003 | $16.78 | $49.36 |
| October 2003 | $16.48 | $48.50 |
| September 2003 | $16.38 | $48.19 |
| August 2003 | $17.57 | $51.75 |
| July 2003 | $16.08 | $47.37 |
| June 2003 | $18.13 | $53.40 |
| May 2003 | $17.66 | $52 |
| April 2003 | $16.04 | $47.25 |
| March 2003 | $16.36 | $48.22 |
| February 2003 | $16.33 | $48.20 |
| January 2003 | $15.35 | $45.30 |
| December 2002 | $15.55 | $45.90 |
| November 2002 | $15.50 | $45.79 |
| October 2002 | $17.10 | $50.50 |
| September 2002 | $16.33 | $48.25 |
| August 2002 | $15.89 | $47 |
| July 2002 | $14.10 | $41.68 |
| June 2002 | $16.66 | $49.28 |
| May 2002 | $17.65 | $52.25 |
| April 2002 | $16.66 | $49.31 |
| March 2002 | $16.31 | $48.27 |
| February 2002 | $14.74 | $43.68 |
| January 2002 | $12.56 | $37.22 |
| December 2001 | $13.04 | $38.65 |
| November 2001 | $11.59 | $34.39 |
| October 2001 | $12.90 | $38.30 |
| September 2001 | $11.59 | $34.40 |
| August 2001 | $15.57 | $46.27 |
| July 2001 | $18.24 | $54.21 |
| June 2001 | $17.67 | $52.50 |
| May 2001 | $19.57 | $58.21 |
| April 2001 | $19.84 | $59.01 |
| March 2001 | $19.57 | $58.20 |
| February 2001 | $19.15 | $57 |
| January 2001 | $18.41 | $54.80 |
| December 2000 | $20.49 | $60.97 |
| November 2000 | $16.53 | $49.25 |
| October 2000 | $16.92 | $50.40 |
| September 2000 | $20.19 | $60.15 |
| August 2000 | $19.65 | $58.58 |
| July 2000 | $15.34 | $45.75 |
| June 2000 | $18.78 | $56 |
| May 2000 | $20.04 | $59.81 |
| April 2000 | $16.13 | $48.12 |
| March 2000 | $16.28 | $48.56 |
| February 2000 | $12.47 | $37.25 |
| January 2000 | $11.76 | $35.12 |
| December 1999 | $11 | $32.88 |
| November 1999 | $11.78 | $35.25 |
| October 1999 | $12.99 | $38.88 |
| September 1999 | $13.85 | $41.44 |
| August 1999 | $12.89 | $38.62 |
| July 1999 | $12.29 | $36.81 |
| June 1999 | $11.96 | $35.81 |
| May 1999 | $11.58 | $34.75 |
| April 1999 | $11.08 | $33.25 |
| March 1999 | $9.19 | $27.56 |
| February 1999 | $7.80 | $23.44 |
| January 1999 | $8.71 | $26.19 |
| December 1998 | $10.21 | $30.69 |
| November 1998 | $10.94 | $32.94 |
| October 1998 | $11.25 | $33.88 |
| September 1998 | $10.94 | $32.94 |
| August 1998 | $8.77 | $26.44 |
| July 1998 | $10.69 | $32.25 |
| June 1998 | $11.58 | $34.94 |
| May 1998 | $12.15 | $36.69 |
| April 1998 | $13.20 | $39.88 |
| March 1998 | $12.87 | $38.88 |
| February 1998 | $11.26 | $34.06 |
| January 1998 | $11.53 | $34.88 |
| December 1997 | $12.73 | $38.50 |
| November 1997 | $12.84 | $38.88 |
| October 1997 | $14.78 | $44.75 |
| September 1997 | $14.53 | $44 |
| August 1997 | $14.08 | $42.69 |
| July 1997 | $12.55 | $38.06 |
| June 1997 | $12.12 | $36.75 |
| May 1997 | $12.19 | $37 |
| April 1997 | $10.87 | $33 |
| March 1997 | $9.88 | $30 |
| February 1997 | $10.28 | $31.25 |
| January 1997 | $11.63 | $35.38 |
| December 1996 | $11.43 | $34.75 |
| November 1996 | $11.90 | $36.25 |
| October 1996 | $11.45 | $34.88 |
| September 1996 | $8.37 | $25.50 |
| August 1996 | $7.46 | $22.75 |
| July 1996 | $7.67 | $23.38 |
| June 1996 | $8.04 | $24.50 |
| May 1996 | $8.35 | $25.50 |
| April 1996 | $8.35 | $25.50 |
| March 1996 | $7.70 | $23.50 |
| February 1996 | $7.32 | $22.38 |
| January 1996 | $8.05 | $24.62 |
| December 1995 | $8.34 | $25.50 |
| November 1995 | $7.88 | $24.12 |
| October 1995 | $7.10 | $21.75 |
| September 1995 | $7.15 | $21.88 |
| August 1995 | $6.89 | $21.12 |
| July 1995 | $6.40 | $19.62 |
| June 1995 | $7.01 | $21.50 |
| May 1995 | $7 | $21.50 |
| April 1995 | $6.76 | $20.75 |
| March 1995 | $6.84 | $21 |
| February 1995 | $5.86 | $18 |
| January 1995 | $5.53 | $17 |
| December 1994 | $5.94 | $18.25 |
| November 1994 | $6.25 | $19.25 |
| October 1994 | $7.10 | $21.88 |
| September 1994 | $6.78 | $20.88 |
| August 1994 | $6.81 | $21 |
| July 1994 | $6.57 | $20.25 |
| June 1994 | $7.30 | $22.50 |
| May 1994 | $6.88 | $21.25 |
| April 1994 | $7 | $21.62 |
| March 1994 | $5.75 | $17.75 |
| February 1994 | $6.31 | $19.50 |
| January 1994 | $6.63 | $20.50 |
| December 1993 | $6.67 | $20.62 |
| November 1993 | $5.93 | $18.38 |
| October 1993 | $6.50 | $20.12 |
| September 1993 | $8.23 | $25.50 |
| August 1993 | $7.86 | $24.38 |
| July 1993 | $7.17 | $22.25 |
| June 1993 | $8.66 | $26.88 |
| May 1993 | $6.88 | $21.38 |
| April 1993 | $6.96 | $21.62 |
| March 1993 | $7.49 | $23.25 |
| February 1993 | $6.28 | $19.50 |
| January 1993 | $5.31 | $16.50 |
| December 1992 | $4.83 | $15 |
| November 1992 | $4.47 | $13.88 |
| October 1992 | $4.75 | $14.75 |
| September 1992 | $4.99 | $15.50 |
| August 1992 | $4.91 | $15.25 |
| July 1992 | $4.43 | $13.75 |
| June 1992 | $3.38 | $10.50 |
| May 1992 | $3.54 | $11 |
| April 1992 | $2.90 | $9 |
| March 1992 | $2.78 | $8.62 |
| February 1992 | $2.78 | $8.62 |
| January 1992 | $2.54 | $7.88 |
| December 1991 | $2.86 | $8.88 |
| November 1991 | $3.54 | $11 |
| October 1991 | $3.78 | $11.75 |
| September 1991 | $3.78 | $11.75 |
| August 1991 | $3.38 | $10.50 |
| July 1991 | $3.26 | $10.12 |
| June 1991 | $3.06 | $9.50 |
| May 1991 | $3.46 | $10.75 |
| April 1991 | $2.98 | $9.25 |
| March 1991 | $3.22 | $10 |
| February 1991 | $3.42 | $10.62 |
| January 1991 | $3.10 | $9.62 |
| December 1990 | $3.70 | $11.50 |
| November 1990 | $3.66 | $11.38 |
| October 1990 | $3.94 | $12.25 |
| September 1990 | $4.83 | $15 |
| August 1990 | $4.11 | $12.75 |
| July 1990 | $4.43 | $13.75 |
| June 1990 | $4.27 | $13.25 |
| May 1990 | $4.23 | $13.12 |
| April 1990 | $3.94 | $12.25 |
| March 1990 | $4.07 | $12.62 |
| February 1990 | $3.94 | $12.25 |
| January 1990 | $3.94 | $12.25 |
| December 1989 | $4.35 | $13.50 |
| November 1989 | $3.78 | $11.75 |
| October 1989 | $3.38 | $10.50 |
| September 1989 | $2.90 | $9 |
| August 1989 | $2.70 | $8.38 |
| July 1989 | $2.90 | $9 |
| June 1989 | $2.74 | $8.50 |
| May 1989 | $2.74 | $8.50 |
| April 1989 | $2.54 | $7.88 |
| March 1989 | $2.21 | $6.88 |
| February 1989 | $2.25 | $7 |
| January 1989 | $1.57 | $4.88 |
| December 1988 | $1.53 | $4.75 |
| November 1988 | $1.25 | $3.88 |
| October 1988 | $1.29 | $4 |
| September 1988 | $0.95 | $2.94 |
| August 1988 | $0.97 | $3 |
| July 1988 | $0.60 | $1.88 |
| June 1988 | $0.64 | $2 |
| May 1988 | $0.68 | $2.12 |
| April 1988 | $0.76 | $2.38 |
| March 1988 | $0.80 | $2.50 |
| February 1988 | $0.68 | $2.12 |
| January 1988 | $0.80 | $2.50 |
| December 1987 | $0.68 | $2.12 |
| November 1987 | $1.05 | $3.25 |
| October 1987 | $1.33 | $4.12 |
| September 1987 | $1.65 | $5.12 |
| August 1987 | $1.69 | $5.25 |
| July 1987 | $1.77 | $5.50 |
| June 1987 | $1.69 | $5.25 |
| May 1987 | $1.81 | $5.62 |
| April 1987 | $1.93 | $6 |
| March 1987 | $1.81 | $5.62 |
| February 1987 | $1.89 | $5.88 |
| January 1987 | $1.85 | $5.75 |
| December 1986 | $1.57 | $4.88 |
| November 1986 | $1.85 | $5.75 |
| October 1986 | $1.93 | $6 |
| September 1986 | $1.89 | $5.88 |
| August 1986 | $1.77 | $5.50 |
| July 1986 | $1.53 | $4.75 |
| June 1986 | $2.30 | $7.12 |
| May 1986 | $2.46 | $7.62 |
| April 1986 | $2.30 | $7.12 |
| March 1986 | $2.42 | $7.50 |
| February 1986 | $2.09 | $6.50 |
| January 1986 | $2.42 | $7.50 |
| December 1985 | $2.54 | $7.88 |
| November 1985 | $2.90 | $9 |
| October 1985 | $3.10 | $9.62 |
| September 1985 | $3.02 | $9.38 |
| August 1985 | $3.22 | $10 |
| July 1985 | $3.46 | $10.75 |
DVN
List: Challengers
Price: $52.61
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 3.38%
Payout Ratio: 29.19%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 5.84 USD
P/E Ratio: 6.90
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 6.6 million
Ebitda: 741.0 millionMarket Capitalization: 33.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%