Devon Energy - 26 Year Stock Price History | DVN

Historical daily share price chart and data for Devon Energy since 1992 adjusted for splits and dividends. 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 December 11, 2018 is 26.75.
Devon Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 37.8737 42.0718 45.6100 26.2700 26.7500 -35.14%
2017 37.3825 46.5951 48.5052 29.3310 41.2449 -8.75%
2016 35.3463 31.5419 47.7727 18.2010 45.1996 44.73%
2015 50.9793 58.2424 66.2263 27.9798 31.2296 -46.60%
2014 63.9325 57.5978 75.3667 50.3124 58.4813 0.37%
2013 53.7780 48.6685 61.4769 47.8936 58.2665 20.69%
2012 56.7371 60.5194 69.5916 47.4532 48.2789 -14.94%
2011 68.9871 71.3574 84.5888 48.6987 56.7570 -20.29%
2010 60.6423 68.7999 71.2032 53.9684 71.2032 7.82%
2009 53.7502 60.8684 66.6704 34.5179 66.0414 13.09%
2008 84.0101 80.9233 109.9371 52.7599 58.3977 -25.59%
2007 68.0276 56.8350 82.4010 55.5732 78.4783 33.51%
2006 54.9755 56.2652 64.7679 42.8848 58.7803 8.06%
2005 45.6914 32.1785 60.9719 31.6595 54.3952 61.57%
2004 28.4447 24.6214 35.7832 22.9020 33.6663 36.78%
2003 21.2286 20.3364 24.8879 18.3498 24.6128 25.25%
2002 19.5501 16.2859 22.5649 15.1842 19.6514 19.26%
2001 21.1597 25.0441 28.1428 13.2602 16.4778 -36.33%
2000 21.3344 13.6932 27.1415 13.4014 25.8804 86.13%
1999 14.3383 13.0319 18.6335 8.6725 13.9046 7.77%
1998 14.2540 16.0368 17.1047 10.9993 12.9016 -19.80%
1997 15.6448 14.3906 20.2375 11.6534 16.0870 11.40%
1996 10.8566 10.4891 15.2480 8.3812 14.4405 37.02%
1995 8.6695 7.2469 10.6420 6.9386 10.5387 40.48%
1994 8.4791 8.4254 10.4496 6.8358 7.5017 -11.01%
1993 8.8225 6.1037 11.0003 5.8514 8.4295 38.10%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $12.300B $13.949B
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 $58.982B 20.34
Anadarko Petroleum (APC) United States $25.749B 24.79
Concho Resources (CXO) United States $24.120B 27.88
Pioneer Natural Resources (PXD) United States $23.960B 22.10
Continental Resources (CLR) United States $17.154B 16.77
Cheniere Energy (LNG) United States $15.578B 31.75
Apache (APA) United States $11.865B 17.56
Noble Energy (NBL) United States $10.949B 20.56
Cabot Oil & Gas (COG) United States $10.905B 33.28
Diamondback Energy (FANG) United States $10.190B 15.58
Cimarex Energy Co (XEC) United States $6.919B 10.53
Parsley Energy (PE) United States $5.711B 12.43
WPX Energy (WPX) United States $5.359B 255.00
EQT (EQT) United States $4.994B 7.67
Murphy Oil (MUR) United States $4.962B 28.11
Antero Resources (AR) United States $4.056B 16.40
CENTENNIAL RES (CDEV) United States $4.037B 18.73
Viper Energy Partners LP (VNOM) United States $3.498B 25.40
Range Resources (RRC) United States $3.296B 11.59
Newfield Exploration (NFX) United States $3.127B 4.49
Magnolia Oil & Gas Corp (MGY) United States $2.874B 0.00
CNX Resources (CNX) United States $2.631B 15.57
Whiting Petroleum (WLL) United States $2.624B 12.59
Southwestern Energy (SWN) United States $2.453B 5.08
Chesapeake Energy (CHK) United States $2.421B 2.70
Matador Resources (MTDR) United States $2.291B 13.13
Jagged Peak Energy (JAG) United States $2.262B 17.98
PDC Energy (PDCE) United States $2.204B 25.08
SM Energy (SM) United States $2.120B 145.38
Oasis Petroleum (OAS) United States $2.051B 16.13
Callon Petroleum (CPE) United States $1.773B 9.86
Wildhorse Resource Development (WRD) United States $1.739B 12.01
QEP Resources (QEP) United States $1.700B 6.19
Gulfport Energy (GPOR) United States $1.650B 5.20
ROAN RESOURCES (ROAN) United States $1.516B 0.00
Carrizo Oil & Gas (CRZO) United States $1.340B 5.24
Noble Midstream Partners LP (NBLX) United States $1.328B 8.12
Synergy Resources (SRCI) United States $1.174B 4.79
California Resources (CRC) United States $0.997B 55.46
Stone Energy (TALO) United States $0.988B 42.44
Laredo Petroleum (LPI) United States $0.985B 4.43
Denbury Resources (DNR) United States $0.958B 4.16
Berry Petroleum (BRY) United States $0.926B 0.00
EXTRACTION O&G (XOG) United States $0.920B 58.00
Geopark (GPRK) Chile $0.874B 26.51
Penn Virginia (PVAC) United States $0.856B 7.37
Comstock Resources (CRK) United States $0.795B 0.00
FTS (FTSI) United States $0.783B 0.93
Resolute Energy (REN) United States $0.734B 41.70
W&T Offshore (WTI) United States $0.697B 5.27
Northern Oil And Gas (NOG) United States $0.668B 4.79
Bill Barrett (HPR) United States $0.608B 0.00
Silver Run Acquisition II (AMR) United States $0.548B 0.00
Bonanza Creek Energy (BCEI) United States $0.513B 5.26
Chaparral Energy (CHAP) United States $0.431B 0.00
Ring Energy (REI) United States $0.390B 14.98
Earthstone Energy (ESTE) United States $0.382B 8.05
Halcon Resources (HK) United States $0.376B 0.00
Eclipse Resources (ECR) United States $0.315B 17.33
Panhandle Royalty (PHX) United States $0.265B 121.39
SilverBow Resources (SBOW) United States $0.262B 6.37
Evolution Petroleum (EPM) United States $0.260B 15.10
EP Energy (EPE) United States $0.254B 0.00
Abraxas Petroleum (AXAS) United States $0.245B 7.35
Ultra Petroleum (UPL) United States $0.225B 1.09
Legacy Reserves LP (LGCY) United States $0.194B 0.00
Goodrich Petroleum (GDP) United States $0.167B 0.00
PrimeEnergy (PNRG) United States $0.158B 27.21
Lonestar Resources US (LONE) United States $0.150B 0.00
Lilis Energy (LLEX) United States $0.144B 0.00
KLR Energy Acquisition (ROSE) United States $0.131B 0.55
Approach Resources (AREX) United States $0.114B 0.00
SandRidge Permian Trust (PER) United States $0.109B 4.40
Contango Oil & Gas (MCF) United States $0.096B 0.00
VOC Energy Trust (VOC) United States $0.066B 7.72
SandRidge Mississippian Trust II (SDR) United States $0.051B 4.25
Torchlight Energy Resources (TRCH) United States $0.050B 0.00
Sundance Energy Australia (SNDE) Australia $0.040B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.029B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.028B 0.00
Sanchez Energy (SN) United States $0.027B 0.00
Zion Oil & Gas Inc (ZN) United States $0.027B 0.00
Lucas Energy (CEI) United States $0.018B 0.00
Houston American Energy (HUSA) United States $0.013B 0.00
Barnwell Industries (BRN) United States $0.013B 0.00
U.S Energy (USEG) United States $0.012B 0.00
Mexco Energy (MXC) United States $0.007B 34.80
New Concept Energy (GBR) United States $0.005B 0.00
Yuma Energy (YUMA) United States $0.004B 0.00