Devon Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 50.650 | 50.975 | 50.145 | 50.920 | 50.920 | 6,774,222 |
| 2026-10-16 | 49.500 | 50.760 | 49.430 | 50.730 | 50.730 | 9,018,200 |
| 2026-10-15 | 50.060 | 50.060 | 48.780 | 49.240 | 49.240 | 8,406,500 |
| 2026-10-14 | 50.760 | 50.760 | 49.830 | 49.920 | 49.920 | 8,928,400 |
| 2026-10-13 | 49.230 | 50.300 | 49.100 | 50.210 | 50.210 | 10,031,500 |
| 2026-10-12 | 48.850 | 49.360 | 48.730 | 48.960 | 48.960 | 5,400,400 |
| 2026-10-09 | 48.830 | 49.250 | 48.130 | 48.260 | 48.260 | 6,375,000 |
| 2026-10-08 | 49.060 | 49.440 | 48.230 | 48.920 | 48.920 | 11,564,600 |
| 2026-10-07 | 48.400 | 48.930 | 47.400 | 47.880 | 47.880 | 5,542,400 |
| 2026-10-06 | 47.480 | 48.180 | 47.210 | 48.020 | 48.020 | 7,186,700 |
| 2026-10-05 | 47.640 | 48.560 | 46.810 | 47.980 | 47.980 | 9,967,700 |
| 2026-10-02 | 46.550 | 47.710 | 45.750 | 47.650 | 47.650 | 7,920,600 |
| 2026-10-01 | 46.030 | 47.190 | 45.780 | 47.160 | 47.160 | 7,589,500 |
| 2026-09-30 | 46.790 | 46.810 | 45.950 | 46.040 | 46.040 | 9,676,000 |
| 2026-09-29 | 45.750 | 46.840 | 45.560 | 46.600 | 46.600 | 10,592,400 |
| 2026-09-28 | 47.780 | 48.000 | 46.570 | 46.730 | 46.730 | 9,497,200 |
| 2026-09-25 | 47.840 | 48.130 | 47.010 | 47.050 | 47.050 | 10,757,700 |
| 2026-09-24 | 48.550 | 49.710 | 48.220 | 48.900 | 48.900 | 17,587,300 |
| 2026-09-23 | 47.380 | 48.800 | 47.000 | 48.040 | 48.040 | 14,715,300 |
| 2026-09-22 | 46.800 | 47.810 | 46.490 | 46.930 | 46.930 | 9,276,700 |
| 2026-09-21 | 47.800 | 48.160 | 47.080 | 47.590 | 47.590 | 13,036,900 |
| 2026-09-18 | 48.570 | 49.000 | 48.180 | 48.610 | 48.610 | 39,682,700 |
| 2026-09-17 | 48.020 | 48.730 | 47.750 | 48.720 | 48.720 | 12,154,100 |
| 2026-09-16 | 50.470 | 50.470 | 48.260 | 48.440 | 48.440 | 14,993,000 |
| 2026-09-15 | 50.040 | 51.560 | 49.930 | 51.330 | 51.330 | 11,508,100 |
| 2026-09-14 | 51.180 | 51.700 | 49.600 | 49.730 | 49.410 | 14,676,300 |
| 2026-09-11 | 49.650 | 50.240 | 49.230 | 50.230 | 49.907 | 10,404,100 |
| 2026-09-10 | 50.000 | 50.050 | 48.500 | 50.020 | 49.698 | 16,676,800 |
| 2026-09-09 | 49.200 | 49.450 | 48.630 | 48.980 | 48.665 | 9,445,600 |
| 2026-09-08 | 48.650 | 49.080 | 48.130 | 48.400 | 48.089 | 10,772,400 |
| 2026-09-04 | 48.400 | 48.440 | 47.450 | 48.060 | 47.751 | 8,853,200 |
| 2026-09-03 | 49.140 | 49.460 | 48.690 | 48.790 | 48.476 | 11,100,500 |
| 2026-09-02 | 48.420 | 49.280 | 48.250 | 49.030 | 48.715 | 8,496,300 |
| 2026-09-01 | 49.230 | 49.290 | 48.430 | 49.050 | 48.734 | 10,284,400 |
| 2026-08-31 | 48.460 | 49.010 | 47.650 | 48.510 | 48.198 | 12,617,800 |
| 2026-08-28 | 47.300 | 47.630 | 46.650 | 47.350 | 47.045 | 8,783,600 |
| 2026-08-27 | 46.670 | 47.350 | 46.320 | 47.120 | 46.817 | 6,443,000 |
| 2026-08-26 | 46.210 | 47.400 | 46.160 | 46.830 | 46.529 | 6,339,300 |
| 2026-08-25 | 47.130 | 47.560 | 46.840 | 46.910 | 46.608 | 7,305,400 |
| 2026-08-24 | 48.890 | 49.120 | 47.580 | 48.230 | 47.920 | 7,617,700 |
| 2026-08-21 | 49.450 | 49.700 | 48.890 | 49.100 | 48.784 | 9,005,500 |
| 2026-08-20 | 49.020 | 49.720 | 48.930 | 49.300 | 48.983 | 10,357,900 |
| 2026-08-19 | 48.220 | 48.910 | 47.930 | 48.190 | 47.880 | 15,097,500 |
| 2026-08-18 | 48.000 | 48.430 | 47.730 | 47.830 | 47.522 | 17,761,000 |
| 2026-08-17 | 46.180 | 47.790 | 46.040 | 47.570 | 47.264 | 14,835,300 |
| 2026-08-14 | 44.800 | 45.940 | 44.700 | 45.850 | 45.555 | 8,918,000 |
| 2026-08-13 | 44.250 | 44.530 | 43.650 | 44.390 | 44.104 | 9,046,300 |
| 2026-08-12 | 44.660 | 45.370 | 44.660 | 44.860 | 44.571 | 8,309,500 |
| 2026-08-11 | 45.210 | 45.720 | 45.040 | 45.400 | 45.108 | 7,414,700 |
| 2026-08-10 | 43.780 | 45.430 | 43.670 | 45.360 | 45.068 | 12,870,500 |
| 2026-08-07 | 42.590 | 43.560 | 42.420 | 42.980 | 42.703 | 11,843,000 |
| 2026-08-06 | 42.950 | 43.450 | 42.690 | 43.110 | 42.833 | 10,972,500 |
| 2026-08-05 | 43.770 | 43.870 | 42.040 | 42.090 | 41.819 | 15,323,100 |
| 2026-08-04 | 43.660 | 44.160 | 43.200 | 44.050 | 43.767 | 9,813,400 |
| 2026-08-03 | 44.100 | 44.680 | 43.770 | 44.570 | 44.283 | 8,660,000 |
| 2026-07-31 | 44.610 | 45.150 | 43.980 | 45.130 | 44.840 | 7,902,400 |
| 2026-07-30 | 43.630 | 44.320 | 43.330 | 44.170 | 43.886 | 11,186,800 |
| 2026-07-29 | 44.030 | 44.600 | 43.670 | 44.460 | 44.174 | 7,891,700 |
| 2026-07-28 | 43.220 | 43.670 | 42.410 | 42.660 | 42.386 | 12,510,900 |
| 2026-07-27 | 43.840 | 44.410 | 43.050 | 43.160 | 42.882 | 10,159,400 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-11-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3200 USD |
| 2026-06-15 | 0.3200 USD |
| 2026-03-13 | 0.2400 USD |
| 2025-12-15 | 0.2400 USD |
| 2025-09-15 | 0.2400 USD |
| 2025-06-13 | 0.2400 USD |
| 2025-03-14 | 0.2400 USD |
| 2024-12-13 | 0.2200 USD |
| 2024-09-13 | 0.4400 USD |
| 2024-06-14 | 0.3500 USD |
| 2024-03-14 | 0.4400 USD |
| 2023-12-14 | 0.7700 USD |
| 2023-09-14 | 0.4900 USD |
| 2023-06-14 | 0.7200 USD |
| 2023-03-14 | 0.8900 USD |
| 2022-12-09 | 1.3500 USD |
| 2022-09-09 | 1.5500 USD |
| 2022-06-10 | 1.2700 USD |
| 2022-03-11 | 1.0000 USD |
| 2021-12-09 | 0.8400 USD |
| 2021-09-10 | 0.4900 USD |
| 2021-06-11 | 0.3400 USD |
| 2021-03-12 | 0.3000 USD |
| 2020-12-10 | 0.1100 USD |
| 2020-09-11 | 0.1100 USD |
| 2020-08-13 | 0.2600 USD |
| 2020-06-12 | 0.1100 USD |
| 2020-03-12 | 0.0900 USD |
| 2019-12-12 | 0.0900 USD |
| 2019-09-12 | 0.0900 USD |
| 2019-06-13 | 0.0900 USD |
| 2019-03-14 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.