DVN
Devon Energy Corporation
$49.68
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $49.01 | $49.68 | 15.30M |
| May 15, 2026 | $47.88 | $49.49 | 16.49M |
| May 14, 2026 | $46.44 | $47.24 | 10.11M |
| May 13, 2026 | $46.60 | $46.90 | 14.41M |
| May 12, 2026 | $46.79 | $46.77 | 14.73M |
| May 11, 2026 | $46.41 | $46.73 | 16.32M |
| May 08, 2026 | $46.00 | $45.61 | 15.15M |
| May 07, 2026 | $45.67 | $45.31 | 26.62M |
| May 06, 2026 | $47.50 | $46.60 | 41.05M |
| May 05, 2026 | $51.24 | $50.99 | 14.92M |
| May 04, 2026 | $50.93 | $51.26 | 11.10M |
| May 01, 2026 | $51.18 | $50.56 | 9.50M |
| Apr 30, 2026 | $50.11 | $51.37 | 9.69M |
| Apr 29, 2026 | $50.08 | $51.08 | 17.09M |
| Apr 28, 2026 | $49.14 | $49.48 | 13.96M |
| Apr 27, 2026 | $48.30 | $48.20 | 8.76M |
| Apr 24, 2026 | $47.93 | $47.94 | 10.88M |
| Apr 23, 2026 | $47.57 | $48.15 | 11.19M |
| Apr 22, 2026 | $46.00 | $47.12 | 12.76M |
| Apr 21, 2026 | $44.94 | $45.60 | 11.07M |
| Apr 20, 2026 | $44.81 | $44.94 | 10.12M |
Key metrics
- Sector
- Energy
- Market cap
- —
- Latest close
- $49.68