Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	48.370	48.970	48.350	48.910	45.538	5,336,400
2024-05-24	48.480	48.680	48.020	48.150	44.830	4,039,100
2024-05-23	49.170	49.340	48.130	48.230	44.905	4,533,400
2024-05-22	49.310	49.390	48.450	48.800	45.435	5,115,300
2024-05-21	49.800	50.240	49.660	49.770	46.338	3,800,400
2024-05-20	49.640	50.070	49.570	50.020	46.571	4,826,000
2024-05-17	49.420	49.790	49.090	49.620	46.199	4,691,700
2024-05-16	49.930	50.070	49.210	49.240	45.845	5,312,500
2024-05-15	49.620	49.810	48.690	49.710	46.283	5,742,200
2024-05-14	50.000	50.130	49.540	49.830	46.394	4,435,500
2024-05-13	50.240	50.440	49.620	49.900	46.459	6,733,600
2024-05-10	51.060	51.200	50.010	50.120	46.664	5,061,400
2024-05-09	50.690	51.200	50.580	50.850	47.344	4,437,900
2024-05-08	50.410	51.070	50.300	50.560	47.074	5,146,700
2024-05-07	50.900	51.280	50.820	50.980	47.465	5,103,000
2024-05-06	50.860	51.460	50.660	50.860	47.353	5,858,800
2024-05-03	51.110	51.300	50.160	50.540	47.055	8,953,800
2024-05-02	51.120	52.250	50.040	50.340	46.869	13,274,100
2024-05-01	50.960	51.150	49.780	50.400	46.925	8,501,200
2024-04-30	52.750	52.860	51.140	51.180	47.651	7,539,300
2024-04-29	52.500	53.200	52.500	53.080	49.420	4,809,100
2024-04-26	52.430	52.890	52.110	52.710	49.076	4,618,400
2024-04-25	52.040	52.650	51.430	52.610	48.983	6,392,000
2024-04-24	52.200	52.410	51.760	52.100	48.508	6,470,200
2024-04-23	51.970	52.710	51.620	52.570	48.945	4,173,200
2024-04-22	51.560	52.550	51.110	52.130	48.536	6,363,300
2024-04-19	51.530	52.440	51.420	51.830	48.256	5,075,400
2024-04-18	51.940	52.150	51.230	51.430	47.884	5,168,200
2024-04-17	52.040	52.650	51.440	51.670	48.107	6,183,100
2024-04-16	52.370	52.700	51.550	52.180	48.582	6,991,400
2024-04-15	53.660	54.040	52.490	52.680	49.048	7,850,700
2024-04-12	54.470	55.090	53.260	53.420	49.737	9,808,700
2024-04-11	54.490	54.930	53.270	53.900	50.184	7,527,400
2024-04-10	54.010	54.550	53.540	54.510	50.752	7,984,200
2024-04-09	53.570	54.210	53.250	54.140	50.407	7,885,300
2024-04-08	53.490	53.810	52.960	53.430	49.746	7,183,100
2024-04-05	52.780	53.580	52.330	53.270	49.597	7,669,300
2024-04-04	52.950	53.120	52.310	52.540	48.917	7,702,300
2024-04-03	51.850	52.830	51.850	52.770	49.132	8,999,300
2024-04-02	51.260	51.650	50.870	51.620	48.061	7,093,800
2024-04-01	50.920	51.200	50.320	50.950	47.437	8,016,600
2024-03-28	49.970	50.290	49.720	50.180	46.720	9,259,400
2024-03-27	48.540	49.470	48.480	49.460	46.050	5,580,400
2024-03-26	49.170	49.330	48.770	48.790	45.426	5,832,000
2024-03-25	48.680	49.240	48.560	49.050	45.668	6,091,000
2024-03-22	48.590	48.830	48.300	48.370	45.035	4,640,200
2024-03-21	48.630	48.650	48.200	48.530	45.184	6,671,500
2024-03-20	48.080	48.850	48.000	48.610	45.258	6,248,500
2024-03-19	47.450	48.530	47.340	48.430	45.091	8,230,900
2024-03-18	47.670	48.020	47.260	47.470	44.197	6,691,000
2024-03-15	47.510	48.290	47.470	47.620	44.337	16,340,700
2024-03-14	47.310	47.870	47.240	47.860	44.560	9,075,200
2024-03-13	47.020	47.800	47.020	47.410	43.731	8,846,300
2024-03-12	46.700	46.990	46.500	46.580	42.966	6,939,400
2024-03-11	46.130	46.750	45.710	46.670	43.049	7,571,700
2024-03-08	46.040	46.370	45.800	46.160	42.578	6,790,800
2024-03-07	45.450	46.280	45.410	45.890	42.329	7,767,900
2024-03-06	45.570	45.620	44.900	45.450	41.924	8,359,200
2024-03-05	44.600	45.410	44.330	45.080	41.582	9,578,300
2024-03-04	44.530	44.720	44.240	44.370	40.927	7,332,700

← NewerPage 11 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.