NYSE · Technology · Historical Data
Devon Energy Corporation historical price data.
Daily DVN high, low, close, volume rows. Returns, range, and realised volatility are computed only from the dated sessions shown below.
Section freshness
Price Aug 11, 4:00 PM EDT · Statements Jun 29, 8:00 PM EDT
- 1-year return
- +43.81%
- First close → last close
- Range high
- $52.71
- Range low
- $31.15
- Realised vol (annualised)
- 34%
- σ of daily log returns × √252
Trend read
Mid-range.
Price is in the middle of its 52-week range with +43.81% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| $45.71 | $45.04 | $45.40 | +0.09% | 7,371,162 | |
| $45.43 | $43.67 | $45.36 | +5.54% | 12,870,500 | |
| $43.56 | $42.42 | $42.98 | -0.30% | 11,843,000 | |
| $43.45 | $42.69 | $43.11 | +2.42% | 10,972,500 | |
| $43.87 | $42.04 | $42.09 | -4.45% | 15,323,100 | |
| $44.16 | $43.20 | $44.05 | -1.17% | 9,813,400 | |
| $44.68 | $43.77 | $44.57 | -1.24% | 8,660,000 | |
| $45.15 | $43.98 | $45.13 | +2.17% | 7,902,400 | |
| $44.32 | $43.33 | $44.17 | -0.65% | 11,186,800 | |
| $44.60 | $43.67 | $44.46 | +4.22% | 7,891,700 | |
| $43.67 | $42.41 | $42.66 | -1.16% | 12,510,900 | |
| $44.41 | $43.05 | $43.16 | -4.17% | 10,159,400 | |
| $45.74 | $44.86 | $45.04 | -0.55% | 10,920,000 | |
| $46.21 | $45.13 | $45.29 | +0.91% | 11,955,400 | |
| $45.25 | $44.66 | $44.88 | +1.77% | 7,650,600 | |
| $44.29 | $43.73 | $44.10 | +0.73% | 8,398,600 | |
| $44.31 | $43.22 | $43.78 | -0.11% | 9,740,400 | |
| $44.22 | $43.21 | $43.83 | +1.86% | 10,067,000 | |
| $43.65 | $42.92 | $43.03 | +0.23% | 12,061,500 | |
| $43.58 | $42.20 | $42.93 | -1.08% | 8,595,500 | |
| $44.17 | $42.72 | $43.40 | -0.75% | 8,817,700 | |
| $44.01 | $43.02 | $43.73 | +3.55% | 9,996,700 | |
| $42.51 | $41.81 | $42.23 | +0.50% | 6,862,100 | |
| $43.23 | $41.84 | $42.02 | -2.98% | 8,585,500 | |
| $43.59 | $42.26 | $43.31 | +2.12% | 17,606,300 | |
| $42.76 | $40.75 | $42.41 | +5.08% | 16,695,600 | |
| $40.71 | $40.05 | $40.36 | -0.27% | 18,700,800 | |
| $40.88 | $40.00 | $40.47 | +0.55% | 15,456,800 | |
| $41.78 | $40.16 | $40.25 | -2.59% | 11,792,600 | |
| $42.42 | $41.27 | $41.32 | -1.60% | 19,570,200 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
Common questions.
What DVN historical data does TECHi show?
TECHi shows the dated Devon Energy Corporation price fields returned in the current series. Optional high, low, volume, dividend, and split columns appear only when usable values exist.
How does TECHi calculate DVN returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the DVN price history?
The Historical route requires at least two valid sessions and a recent latest bar. Otherwise TECHi redirects the route to the main DVN quote page.
How much DVN history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.