Devon Energy - 27 Year Stock Price History | DVN

Historical daily share price chart and data for Devon Energy since 1992 adjusted for splits. The latest closing stock price for Devon Energy as of April 24, 2019 is 34.49.
  • The all-time high Devon Energy stock price is 109.40, which is 217.2% above the current share price.
  • The Devon Energy 52-week high stock price is 45.39, which is 31.6% above the current share price.
  • The Devon Energy 52-week low stock price is 20.98, which is 39.2% below the current share price.
  • The average Devon Energy stock price for the last 52 weeks is 34.89.
Devon Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 28.9304 23.2100 35.1600 23.2100 34.4900 53.02%
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 $15.165B $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 $61.834B 19.21
Anadarko Petroleum (APC) United States $31.968B 28.31
Pioneer Natural Resources (PXD) United States $29.606B 27.80
Concho Resources (CXO) United States $24.583B 26.64
Continental Resources (CLR) United States $19.327B 18.03
Diamondback Energy (FANG) United States $18.379B 18.30
Cheniere Energy (LNG) United States $17.255B 41.13
Apache (APA) United States $13.694B 20.70
Noble Energy (NBL) United States $13.473B 30.61
Cabot Oil & Gas (COG) United States $11.088B 22.58
Cimarex Energy Co (XEC) United States $7.225B 9.65
Parsley Energy (PE) United States $6.857B 14.93
WPX Energy (WPX) United States $6.372B 167.67
EQT (EQT) United States $5.353B 8.11
Chesapeake Energy (CHK) United States $5.173B 3.56
Murphy Oil (MUR) United States $5.046B 23.33
Viper Energy Partners LP (VNOM) United States $4.258B 40.86
Magnolia Oil & Gas Corp (MGY) United States $3.476B 0.00
PDC Energy (PDCE) United States $3.084B 0.00
CENTENNIAL RES (CDEV) United States $3.002B 13.75
Whiting Petroleum (WLL) United States $2.695B 12.18
Matador Resources (MTDR) United States $2.537B 13.46
Antero Resources (AR) United States $2.438B 7.82
Range Resources (RRC) United States $2.431B 9.40
Jagged Peak Energy (JAG) United States $2.360B 17.56
Sundance Energy Australia (SNDE) Australia $2.290B 0.00
Southwestern Energy (SWN) United States $2.246B 4.07
Oasis Petroleum (OAS) United States $2.232B 26.65
SM Energy (SM) United States $2.074B 616.00
CNX Resources (CNX) United States $2.057B 7.25
QEP Resources (QEP) United States $1.957B 0.00
Callon Petroleum (CPE) United States $1.898B 10.28
Stone Energy (TALO) United States $1.654B 25.04
Synergy Resources (SRCI) United States $1.601B 6.09
Noble Midstream Partners LP (NBLX) United States $1.492B 9.47
California Resources (CRC) United States $1.349B 22.47
FTS (FTSI) United States $1.293B 1.57
Carrizo Oil & Gas (CRZO) United States $1.264B 4.93
Denbury Resources (DNR) United States $1.206B 5.46
Gulfport Energy (GPOR) United States $1.164B 3.88
Northern Oil And Gas (NOG) United States $1.093B 4.68
Berry Petroleum (BRY) United States $1.060B 0.00
Geopark (GPRK) Chile $1.057B 13.47
W&T Offshore (WTI) United States $0.970B 6.90
EXTRACTION O&G (XOG) United States $0.928B 0.00
Laredo Petroleum (LPI) United States $0.801B 3.64
Comstock Resources (CRK) United States $0.722B 0.00
Penn Virginia (PVAC) United States $0.689B 4.95
Roan Resources (ROAN) United States $0.644B 0.00
HIGHPOINT RESOURCES CORP (HPR) United States $0.644B 0.00
Earthstone Energy (ESTE) United States $0.502B 16.31
Bonanza Creek Energy (BCEI) United States $0.492B 5.04
Eclipse Resources (MR) United States $0.457B 14.43
Ring Energy (REI) United States $0.372B 13.39
Chaparral Energy (CHAP) United States $0.348B 0.00
PrimeEnergy (PNRG) United States $0.285B 27.83
Panhandle Royalty (PHX) United States $0.261B 28.94
Abraxas Petroleum (AXAS) United States $0.252B 8.39
Halcon Resources (HK) United States $0.245B 0.00
SilverBow Resources (SBOW) United States $0.237B 3.19
Evolution Petroleum (EPM) United States $0.231B 13.39
KLR Energy Acquisition (ROSE) United States $0.224B 1.01
Goodrich Petroleum (GDP) United States $0.179B 77.47
SandRidge Permian Trust (PER) United States $0.131B 5.10
VOC Energy Trust (VOC) United States $0.115B 9.56
Torchlight Energy Resources (TRCH) United States $0.114B 0.00
Contango Oil & Gas (MCF) United States $0.107B 0.00
Lonestar Resources US (LONE) United States $0.107B 0.00
Lilis Energy (LLEX) United States $0.105B 0.00
Ultra Petroleum (UPL) United States $0.093B 0.62
EP Energy (EPE) United States $0.091B 0.00
ALTA MESA RESOURCES, INC (AMR) United States $0.087B 0.00
Zion Oil & Gas Inc (ZN) United States $0.057B 0.00
Legacy Reserves LP (LGCY) United States $0.050B 4.85
SandRidge Mississippian Trust II (SDR) United States $0.050B 4.55
Sanchez Midstream Partners LP (SNMP) United States $0.040B 0.00
Approach Resources (AREX) United States $0.038B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.025B 0.00
Houston American Energy (HUSA) United States $0.017B 0.00
New Concept Energy (GBR) United States $0.011B 0.00
Mexco Energy (MXC) United States $0.011B 40.00
Barnwell Industries (BRN) United States $0.011B 0.00
U.S Energy (USEG) United States $0.009B 0.00
Yuma Energy (YUMA) United States $0.008B 0.00
Lucas Energy (CEI) United States $0.008B 0.00