Devon Energy - 27 Year Stock Price History | DVN

Historical daily share price chart and data for Devon Energy since 1992 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Devon Energy as of February 22, 2019 is 29.65.
Devon Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 26.5919 23.2100 30.2700 23.2100 29.6500 31.54%
2018 36.9857 41.8650 45.3858 20.9800 22.5400 -45.08%
2017 37.1987 46.3660 48.2667 29.1868 41.0421 -8.75%
2016 35.1725 31.3868 47.5379 18.1115 44.9774 44.73%
2015 50.7287 57.9561 65.9007 27.8422 31.0761 -46.60%
2014 63.6182 57.3147 74.9962 50.0651 58.1938 0.37%
2013 53.5137 48.4293 61.1747 47.6582 57.9801 20.69%
2012 56.4582 60.2219 69.2495 47.2199 48.0415 -14.94%
2011 68.6480 71.0066 84.1729 48.4593 56.4780 -20.29%
2010 60.3442 68.4617 70.8532 53.7031 70.8532 7.82%
2009 53.4860 60.5692 66.3426 34.3482 65.7168 13.09%
2008 83.5972 80.5255 109.3967 52.5005 58.1107 -25.59%
2007 67.6932 56.5556 81.9959 55.3000 78.0925 33.51%
2006 54.7052 55.9886 64.4495 42.6740 58.4914 8.06%
2005 45.4667 32.0203 60.6722 31.5039 54.1278 61.57%
2004 28.3049 24.5004 35.6073 22.7894 33.5008 36.78%
2003 21.1242 20.2364 24.7656 18.2596 24.4918 25.25%
2002 19.4540 16.2059 22.4539 15.1096 19.5548 19.26%
2001 21.0557 24.9210 28.0045 13.1950 16.3968 -36.33%
2000 21.2295 13.6258 27.0081 13.3355 25.7531 86.13%
1999 14.2679 12.9678 18.5419 8.6299 13.8363 7.77%
1998 14.1839 15.9580 17.0206 10.9452 12.8382 -19.80%
1997 15.5679 14.3199 20.1380 11.5961 16.0079 11.40%
1996 10.8032 10.4375 15.1730 8.3400 14.3695 37.02%
1995 8.6269 7.2112 10.5897 6.9045 10.4869 40.48%
1994 8.4374 8.3840 10.3982 6.8022 7.4648 -11.01%
1993 8.7791 6.0737 10.9462 5.8227 8.3880 38.10%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $14.172B $10.734B
Devon Energy is a leading independent energy company engaged in finding and producing oil and natural gas. Based in Oklahoma City and included in the S&P 500, Devon operates in several of the most prolific oil and natural gas plays in the U.S. and Canada with an emphasis on a balanced portfolio. The Company is the second-largest oil producer among North American onshore independents.
Stock Name Country Market Cap PE Ratio
EOG Resources (EOG) United States $57.284B 19.76
Pioneer Natural Resources (PXD) United States $24.083B 22.35
Anadarko Petroleum (APC) United States $22.561B 19.98
Concho Resources (CXO) United States $22.518B 24.45
Cheniere Energy (LNG) United States $16.944B 34.53
Continental Resources (CLR) United States $16.921B 15.79
Apache (APA) United States $12.829B 18.99
Noble Energy (NBL) United States $11.487B 26.43
Diamondback Energy (FANG) United States $10.779B 17.42
Cabot Oil & Gas (COG) United States $10.758B 32.83
Cimarex Energy Co (XEC) United States $7.306B 10.35
Parsley Energy (PE) United States $5.873B 12.79
WPX Energy (WPX) United States $5.632B 148.89
Murphy Oil (MUR) United States $5.180B 23.94
EQT (EQT) United States $4.930B 7.47
Viper Energy Partners LP (VNOM) United States $4.517B 43.35
CENTENNIAL RES (CDEV) United States $3.619B 16.80
Magnolia Oil & Gas Corp (MGY) United States $3.163B 0.00
Antero Resources (AR) United States $3.037B 9.74
Range Resources (RRC) United States $2.765B 9.72
Whiting Petroleum (WLL) United States $2.718B 13.04
PDC Energy (PDCE) United States $2.594B 29.52
Southwestern Energy (SWN) United States $2.517B 5.22
Chesapeake Energy (CHK) United States $2.513B 2.81
Jagged Peak Energy (JAG) United States $2.332B 18.54
SM Energy (SM) United States $2.208B 656.33
Matador Resources (MTDR) United States $2.203B 12.63
CNX Resources (CNX) United States $2.081B 7.23
Oasis Petroleum (OAS) United States $2.019B 15.88
QEP Resources (QEP) United States $1.939B 0.00
Callon Petroleum (CPE) United States $1.707B 9.49
Roan Resources (ROAN) United States $1.495B 0.00
Gulfport Energy (GPOR) United States $1.426B 4.50
Noble Midstream Partners LP (NBLX) United States $1.376B 8.76
Stone Energy (TALO) United States $1.229B 52.77
FTS (FTSI) United States $1.170B 1.39
Geopark (GPRK) Chile $1.165B 35.33
Carrizo Oil & Gas (CRZO) United States $1.154B 4.52
Synergy Resources (SRCI) United States $1.111B 4.24
California Resources (CRC) United States $1.078B 59.95
Denbury Resources (DNR) United States $1.032B 4.48
Northern Oil And Gas (NOG) United States $0.987B 5.45
Berry Petroleum (BRY) United States $0.971B 0.00
Laredo Petroleum (LPI) United States $0.894B 4.15
Penn Virginia (PVAC) United States $0.849B 7.31
Resolute Energy (REN) United States $0.753B 42.79
W&T Offshore (WTI) United States $0.712B 5.39
Comstock Resources (CRK) United States $0.705B 0.00
EXTRACTION O&G (XOG) United States $0.689B 43.44
HIGHPOINT RESOURCES CORP (HPR) United States $0.593B 0.00
Bonanza Creek Energy (BCEI) United States $0.495B 5.07
Earthstone Energy (ESTE) United States $0.485B 10.23
Ring Energy (REI) United States $0.401B 14.74
ALTA MESA RESOURCES, INC (AMR) United States $0.370B 0.00
Chaparral Energy (CHAP) United States $0.347B 0.00
Eclipse Resources (ECR) United States $0.345B 19.00
Halcon Resources (HK) United States $0.299B 0.00
SilverBow Resources (SBOW) United States $0.268B 6.52
Panhandle Royalty (PHX) United States $0.268B 29.70
PrimeEnergy (PNRG) United States $0.247B 42.52
Evolution Petroleum (EPM) United States $0.242B 14.04
Abraxas Petroleum (AXAS) United States $0.220B 6.60
EP Energy (EPE) United States $0.185B 0.00
Goodrich Petroleum (GDP) United States $0.155B 0.00
Lilis Energy (LLEX) United States $0.149B 0.00
Ultra Petroleum (UPL) United States $0.145B 0.70
Legacy Reserves LP (LGCY) United States $0.143B 0.00
KLR Energy Acquisition (ROSE) United States $0.135B 0.56
Lonestar Resources US (LONE) United States $0.127B 0.00
SandRidge Permian Trust (PER) United States $0.123B 5.00
Contango Oil & Gas (MCF) United States $0.097B 0.00
Approach Resources (AREX) United States $0.095B 0.00
Torchlight Energy Resources (TRCH) United States $0.090B 0.00
VOC Energy Trust (VOC) United States $0.082B 0.00
SandRidge Mississippian Trust II (SDR) United States $0.052B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.051B 0.00
Sundance Energy Australia (SNDE) Australia $0.038B 0.00
Sanchez Energy (SN) United States $0.032B 0.00
Zion Oil & Gas Inc (ZN) United States $0.031B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.031B 0.00
Houston American Energy (HUSA) United States $0.012B 0.00
U.S Energy (USEG) United States $0.011B 0.00
Barnwell Industries (BRN) United States $0.011B 0.00
Mexco Energy (MXC) United States $0.008B 28.86
New Concept Energy (GBR) United States $0.004B 0.00
Yuma Energy (YUMA) United States $0.003B 0.00
Lucas Energy (CEI) United States $0.003B 0.00