Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	44.450	44.790	44.080	44.390	40.946	12,033,200
2024-02-29	44.190	44.440	43.840	44.060	40.641	7,975,100
2024-02-28	44.100	44.920	43.730	44.030	40.614	11,356,000
2024-02-27	44.130	44.630	43.950	44.320	40.881	7,475,100
2024-02-26	43.730	44.350	43.480	43.830	40.429	8,164,000
2024-02-23	43.510	44.120	43.130	43.880	40.475	7,029,700
2024-02-22	43.690	44.270	43.320	43.970	40.558	10,886,600
2024-02-21	43.720	44.630	43.650	44.110	40.688	7,520,000
2024-02-20	43.380	43.830	43.130	43.410	40.042	6,377,800
2024-02-16	43.190	43.730	42.960	43.460	40.088	6,176,300
2024-02-15	41.860	43.320	41.860	43.190	39.839	8,847,500
2024-02-14	42.050	42.500	41.650	41.840	38.594	6,715,300
2024-02-13	42.080	42.270	41.410	41.900	38.649	6,512,500
2024-02-12	41.790	42.590	41.760	42.240	38.963	7,972,800
2024-02-09	42.390	42.580	41.350	41.590	38.363	7,462,200
2024-02-08	41.330	42.490	41.310	42.410	39.119	11,090,600
2024-02-07	41.170	41.470	40.690	41.310	38.105	6,761,800
2024-02-06	40.930	41.500	40.740	41.080	37.893	6,864,000
2024-02-05	41.070	41.140	40.470	40.690	37.533	7,451,100
2024-02-02	41.730	41.820	41.210	41.300	38.096	6,951,300
2024-02-01	42.290	42.620	41.480	41.800	38.557	7,886,700
2024-01-31	43.180	43.220	42.010	42.020	38.760	6,996,900
2024-01-30	42.470	43.360	42.410	43.320	39.959	6,014,800
2024-01-29	42.580	42.810	42.030	42.770	39.451	5,362,500
2024-01-26	42.390	42.770	42.120	42.620	39.313	5,768,600
2024-01-25	41.800	42.500	41.470	42.490	39.193	8,101,500
2024-01-24	41.700	41.880	41.270	41.620	38.391	8,160,700
2024-01-23	41.220	41.840	41.060	41.300	38.096	5,843,100
2024-01-22	40.800	41.620	40.560	41.180	37.985	9,522,600
2024-01-19	41.050	41.110	40.620	40.970	37.791	9,173,500
2024-01-18	40.980	41.210	40.510	41.080	37.893	10,038,500
2024-01-17	41.290	41.490	40.810	41.090	37.902	11,802,700
2024-01-16	42.530	42.750	41.520	41.680	38.446	13,084,600
2024-01-12	44.440	44.530	42.670	42.770	39.451	12,749,700
2024-01-11	44.080	44.250	43.430	43.590	40.208	10,739,000
2024-01-10	44.770	44.820	43.840	43.940	40.531	10,531,300
2024-01-09	45.590	45.650	44.550	44.770	41.296	7,532,800
2024-01-08	45.150	45.530	44.330	45.530	41.997	8,222,300
2024-01-05	45.980	46.080	45.520	45.940	42.376	7,073,500
2024-01-04	47.040	47.350	45.560	45.630	42.090	8,311,400
2024-01-03	45.690	46.840	45.520	46.810	43.178	7,374,600
2024-01-02	45.620	46.490	45.550	45.840	42.283	7,489,500
2023-12-29	45.880	45.980	45.040	45.300	41.785	9,450,400
2023-12-28	46.110	46.350	45.750	45.760	42.209	7,843,000
2023-12-27	46.550	46.770	46.240	46.400	42.800	7,982,600
2023-12-26	46.260	46.940	46.190	46.660	43.040	8,224,800
2023-12-22	46.200	46.450	45.720	45.810	42.256	6,324,000
2023-12-21	45.390	45.860	45.160	45.850	42.292	8,104,100
2023-12-20	45.850	46.230	45.170	45.240	41.730	8,494,500
2023-12-19	45.340	45.730	45.020	45.680	42.136	9,074,600
2023-12-18	45.570	46.160	45.210	45.240	41.730	12,127,200
2023-12-15	44.510	44.910	44.140	44.870	41.389	24,624,200
2023-12-14	44.250	45.490	44.160	44.990	41.499	13,683,600
2023-12-13	43.330	44.250	42.950	44.220	40.079	13,256,400
2023-12-12	43.900	43.900	43.040	43.340	39.281	11,439,000
2023-12-11	44.250	44.610	44.060	44.410	40.251	8,093,600
2023-12-08	43.830	44.260	43.670	44.090	39.961	7,454,700
2023-12-07	43.550	43.800	43.140	43.460	39.390	10,954,900
2023-12-06	43.530	44.170	43.060	43.250	39.200	10,636,500
2023-12-05	44.680	44.850	43.720	43.780	39.680	8,282,100

← NewerPage 12 of 21 · 1,255 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.