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 September 20, 2019 is 26.11.
  • The all-time high Devon Energy stock closing price was 124.36 on May 20, 2008.
  • The Devon Energy 52-week high stock price is 41.94, which is 60.6% above the current share price.
  • The Devon Energy 52-week low stock price is 20.37, which is 22% below the current share price.
  • The average Devon Energy stock price for the last 52 weeks is 28.67.
Devon Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 27.6384 23.2100 35.1600 21.3400 26.1100 15.84%
2018 37.1919 42.2300 45.6100 20.9800 22.5400 -45.56%
2017 37.6713 47.0800 49.0100 29.5400 41.4000 -9.35%
2016 35.8516 32.3200 48.3300 18.6500 45.6700 42.72%
2015 52.9963 60.9600 69.0300 28.6700 32.0000 -47.72%
2014 67.4869 61.1600 79.5000 52.6600 61.2100 -1.07%
2013 57.5828 52.4600 65.5200 51.4400 61.8700 18.89%
2012 61.6646 66.1100 75.8100 51.1500 52.0400 -16.06%
2011 75.8154 78.6800 93.1000 53.3400 62.0000 -21.03%
2010 67.2171 76.5700 78.5100 59.7900 78.5100 6.82%
2009 60.1496 68.4900 74.2000 38.8400 73.5000 11.86%
2008 94.9448 91.6800 124.3600 59.5000 65.7100 -26.09%
2007 77.3541 64.8600 93.5000 63.2800 88.9100 32.54%
2006 62.9874 64.6900 74.0300 49.1000 67.0800 7.26%
2005 52.6710 37.2000 70.1800 36.6000 62.5400 60.69%
2004 32.9842 28.6400 41.4200 26.6400 38.9200 35.94%
2003 24.7438 23.7500 28.9500 21.4300 28.6300 24.75%
2002 22.8850 19.1000 26.3800 17.7700 22.9500 18.76%
2001 24.8911 29.5000 33.1500 15.5750 19.3250 -36.61%
2000 25.1788 16.1900 32.0000 15.8450 30.4850 85.43%
1999 17.0032 15.5000 22.0650 10.3150 16.4400 7.14%
1998 17.0158 19.1900 20.4400 13.1250 15.3450 -20.29%
1997 18.7750 17.3150 24.2500 14.0000 19.2500 10.79%
1996 13.1017 12.6900 18.3750 10.1250 17.3750 36.27%
1995 10.5181 8.8150 12.8750 8.4400 12.7500 39.73%
1994 10.3494 10.3100 12.7500 8.3150 9.1250 -11.54%
1993 10.8275 7.5000 13.5000 7.1900 10.3150 37.53%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $10.711B $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 $47.220B 14.81
Pioneer Natural Resources (PXD) United States $23.027B 19.43
Cheniere Energy (LNG) United States $17.027B 106.95
Diamondback Energy (FANG) United States $16.019B 16.46
Concho Resources (CXO) United States $14.771B 19.49
Continental Resources (CLR) United States $12.831B 13.13
Noble Energy (NBL) United States $11.593B 121.20
Apache (APA) United States $9.561B 22.11
Cabot Oil & Gas (COG) United States $7.669B 10.13
Parsley Energy (PE) United States $6.010B 14.71
Cimarex Energy Co (XEC) United States $5.149B 8.47
WPX Energy (WPX) United States $4.744B 48.83
Viper Energy Partners LP (VNOM) United States $4.083B 167.94
Murphy Oil (MUR) United States $3.711B 22.42
EQT (EQT) United States $3.130B 5.95
Magnolia Oil & Gas Corp (MGY) United States $3.063B 0.00
Chesapeake Energy (CHK) United States $2.599B 3.61
PDC Energy (PDCE) United States $2.046B 0.00
Matador Resources (MTDR) United States $1.936B 12.39
Comstock Resources (CRK) United States $1.729B 0.00
Jagged Peak Energy (JAG) United States $1.656B 15.52
CNX Resources (CNX) United States $1.568B 8.04
Oasis Petroleum (OAS) United States $1.316B 58.43
CENTENNIAL RES (CDEV) United States $1.316B 10.35
Synergy Resources (SRCI) United States $1.259B 4.92
Range Resources (RRC) United States $1.257B 5.88
Stone Energy (TALO) United States $1.244B 8.86
Antero Resources (AR) United States $1.212B 4.84
SM Energy (SM) United States $1.195B 0.00
Geopark (GPRK) $1.185B 10.67
Southwestern Energy (SWN) United States $1.153B 2.34
Callon Petroleum (CPE) United States $1.068B 6.08
Noble Midstream Partners LP (NBLX) United States $1.059B 6.85
Sundance Energy Australia (SNDE) Australia $1.011B 0.00
QEP Resources (QEP) United States $0.980B 27.47
Whiting Petroleum (WLL) United States $0.869B 22.14
Berry Petroleum (BRY) United States $0.845B 7.29
Carrizo Oil & Gas (CRZO) United States $0.828B 3.34
Northern Oil And Gas (NOG) United States $0.821B 3.75
W&T Offshore (WTI) United States $0.712B 6.17
California Resources (CRC) United States $0.687B 8.35
Laredo Petroleum (LPI) United States $0.641B 3.42
Denbury Resources (DNR) United States $0.639B 2.96
Gulfport Energy (GPOR) United States $0.530B 2.18
Bonanza Creek Energy (BCEI) United States $0.516B 5.27
Penn Virginia (PVAC) United States $0.501B 3.50
EXTRACTION O&G (XOG) United States $0.452B 0.00
HIGHPOINT RESOURCES CORP (HPR) United States $0.374B 0.00
FTS (FTSI) United States $0.324B 3.45
Earthstone Energy (ESTE) United States $0.272B 3.46
Roan Resources (ROAN) United States $0.259B 2.85
Panhandle Royalty (PHX) United States $0.236B 18.42
PrimeEnergy (PNRG) United States $0.229B 20.65
Evolution Petroleum (EPM) United States $0.197B 12.98
Eclipse Resources (MR) United States $0.154B 4.78
Goodrich Petroleum (GDP) United States $0.137B 10.41
Midstates Petroleum (AMPY) United States $0.132B 3.26
SilverBow Resources (SBOW) United States $0.127B 0.88
Ring Energy (REI) United States $0.109B 2.93
Abraxas Petroleum (AXAS) United States $0.103B 5.55
VOC Energy Trust (VOC) United States $0.092B 7.42
SandRidge Permian Trust (PER) United States $0.088B 4.00
Torchlight Energy Resources (TRCH) United States $0.085B 0.00
Chaparral Energy (CHAP) United States $0.085B 0.00
KLR Energy Acquisition (ROSE) United States $0.081B 0.32
Lonestar Resources US (LONE) United States $0.075B 42.86
Contango Oil & Gas (MCF) United States $0.057B 0.00
Lilis Energy (LLEX) United States $0.034B 0.00
ALTA MESA RESOURCES, INC (AMR) United States $0.032B 0.00
SandRidge Mississippian Trust II (SDR) United States $0.027B 3.03
Approach Resources (AREX) United States $0.016B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.014B 2.20
Houston American Energy (HUSA) United States $0.012B 0.00
Mexco Energy (MXC) United States $0.010B 0.00
New Concept Energy (GBR) United States $0.009B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.008B 0.00
Yuma Energy (YUMA) United States $0.008B 0.00
Lucas Energy (CEI) United States $0.008B 0.00
U.S Energy (USEG) United States $0.007B 0.00
Barnwell Industries (BRN) United States $0.005B 0.00