Devon Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.950	44.080	43.540	43.670	40.972	4,173,600
2024-08-21	44.510	44.640	43.610	43.840	41.132	5,366,600
2024-08-20	44.990	45.000	43.800	44.040	41.320	6,267,700
2024-08-19	45.260	45.540	45.050	45.190	42.398	5,064,500
2024-08-16	44.970	45.420	44.820	45.090	42.305	4,917,900
2024-08-15	44.740	45.550	44.740	45.440	42.633	5,403,700
2024-08-14	44.800	44.840	44.170	44.490	41.742	5,709,600
2024-08-13	44.760	45.040	44.340	44.640	41.882	6,873,000
2024-08-12	45.120	45.480	44.980	45.330	42.530	4,920,600
2024-08-09	45.010	45.190	44.300	44.920	42.145	6,233,400
2024-08-08	43.770	45.210	43.600	45.110	42.323	8,819,700
2024-08-07	43.520	44.450	43.140	43.170	40.503	11,873,900
2024-08-06	41.540	42.430	41.330	41.980	39.387	8,326,700
2024-08-05	41.440	42.160	40.870	41.480	38.918	12,221,600
2024-08-02	44.640	44.720	42.070	42.790	40.147	12,250,300
2024-08-01	47.120	47.440	44.520	45.060	42.277	11,131,100
2024-07-31	46.890	47.330	46.810	47.030	44.125	6,693,300
2024-07-30	45.630	46.310	45.520	46.170	43.318	5,228,300
2024-07-29	46.500	46.560	45.150	45.690	42.868	5,309,200
2024-07-26	46.140	46.560	45.780	46.340	43.477	4,327,200
2024-07-25	45.630	46.650	45.490	46.280	43.421	4,900,400
2024-07-24	46.310	46.630	45.560	45.580	42.764	5,279,000
2024-07-23	46.540	46.660	45.770	45.960	43.121	6,678,400
2024-07-22	47.500	47.510	46.460	46.800	43.909	5,634,900
2024-07-19	48.400	48.400	47.530	47.740	44.791	4,995,500
2024-07-18	48.380	49.080	48.270	48.460	45.466	4,782,600
2024-07-17	48.430	49.350	48.430	48.650	45.645	7,723,900
2024-07-16	47.690	48.550	47.470	48.240	45.260	6,136,800
2024-07-15	46.950	48.670	46.680	48.050	45.082	8,391,700
2024-07-12	46.790	46.880	46.220	46.480	43.609	4,954,300
2024-07-11	45.950	46.540	45.490	46.420	43.552	6,879,200
2024-07-10	46.100	46.160	45.650	45.910	43.074	5,700,700
2024-07-09	46.100	46.910	45.880	46.060	43.215	6,198,100
2024-07-08	46.590	46.790	45.520	46.520	43.646	11,872,600
2024-07-05	47.970	48.100	46.810	47.030	44.125	6,394,700
2024-07-03	47.980	48.440	47.820	48.110	45.138	3,338,400
2024-07-02	48.150	48.410	47.550	47.770	44.819	4,783,000
2024-07-01	47.700	48.030	47.130	47.730	44.782	4,481,200
2024-06-28	47.500	47.620	46.940	47.400	44.472	7,931,400
2024-06-27	47.130	47.210	46.740	47.010	44.106	3,620,100
2024-06-26	47.360	47.410	46.380	46.720	43.834	5,120,900
2024-06-25	47.560	47.570	47.010	47.370	44.444	6,852,700
2024-06-24	46.060	47.990	46.010	47.640	44.697	8,375,900
2024-06-21	46.270	46.290	45.600	45.820	42.990	12,610,300
2024-06-20	45.640	46.290	45.410	45.990	43.149	5,368,200
2024-06-18	45.840	46.470	45.590	45.650	42.830	5,011,700
2024-06-17	45.500	45.810	45.150	45.760	42.933	5,577,700
2024-06-14	45.750	45.750	45.000	45.560	42.746	6,809,800
2024-06-13	46.620	46.700	45.670	45.760	42.605	7,572,700
2024-06-12	47.790	47.850	46.560	46.850	43.620	5,105,200
2024-06-11	46.840	47.330	46.470	47.290	44.029	4,211,100
2024-06-10	46.850	47.460	46.530	47.120	43.871	6,607,300
2024-06-07	46.450	47.170	46.250	46.790	43.564	6,467,600
2024-06-06	46.540	46.890	46.320	46.760	43.536	4,095,100
2024-06-05	46.760	46.880	46.330	46.620	43.406	5,293,700
2024-06-04	46.550	46.710	45.900	46.650	43.434	7,669,700
2024-06-03	48.790	48.840	46.930	47.080	43.834	8,211,700
2024-05-31	47.740	49.080	47.650	49.080	45.696	15,249,200
2024-05-30	47.190	47.690	47.190	47.590	44.309	6,067,500
2024-05-29	48.660	48.720	46.560	47.190	43.936	10,321,600

← NewerPage 10 of 79 · 4,729 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.