Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	44.630	45.310	44.470	44.680	40.496	6,670,300
2023-12-01	44.880	45.860	44.640	45.170	40.940	6,386,200
2023-11-30	45.500	45.990	44.530	44.970	40.758	12,904,400
2023-11-29	45.050	45.210	44.640	44.880	40.677	6,470,300
2023-11-28	45.120	45.420	44.720	44.820	40.623	5,942,200
2023-11-27	44.980	45.030	44.350	44.930	40.722	8,319,900
2023-11-24	45.060	45.620	44.900	45.350	41.103	4,050,600
2023-11-22	44.050	45.230	43.690	45.160	40.931	6,973,800
2023-11-21	45.290	45.570	44.960	45.250	41.012	5,040,000
2023-11-20	45.830	46.200	45.530	45.650	41.375	7,587,800
2023-11-17	44.800	45.740	44.440	45.360	41.112	9,335,200
2023-11-16	44.670	44.880	43.460	44.290	40.142	12,410,900
2023-11-15	45.670	46.410	45.460	45.520	41.257	7,318,600
2023-11-14	45.780	46.200	45.450	45.740	41.456	6,847,000
2023-11-13	45.810	46.030	45.340	45.420	41.166	8,175,900
2023-11-10	44.620	45.960	44.530	45.620	41.348	11,178,100
2023-11-09	44.570	45.130	44.120	44.140	40.006	9,925,700
2023-11-08	44.700	45.100	43.700	44.180	40.042	14,232,200
2023-11-07	45.890	46.090	45.020	45.290	41.049	11,263,500
2023-11-06	47.720	47.750	46.330	46.720	42.345	7,874,000
2023-11-03	47.420	47.930	47.210	47.340	42.907	7,016,500
2023-11-02	46.330	47.310	45.840	47.270	42.843	6,014,900
2023-11-01	47.000	47.000	46.120	46.210	41.882	7,565,000
2023-10-31	46.080	46.600	45.650	46.570	42.209	5,896,200
2023-10-30	46.690	47.200	45.670	46.170	41.846	6,815,200
2023-10-27	47.180	47.280	45.950	46.770	42.390	8,089,500
2023-10-26	47.050	47.570	46.670	47.170	42.752	5,500,600
2023-10-25	47.240	47.910	46.930	47.850	43.369	6,337,400
2023-10-24	47.850	48.020	47.260	47.470	43.024	5,672,600
2023-10-23	47.670	47.990	46.950	47.710	43.242	8,084,400
2023-10-20	49.060	49.350	48.060	48.320	43.795	7,909,800
2023-10-19	49.220	49.820	48.420	49.250	44.638	12,615,900
2023-10-18	50.270	50.840	49.870	50.080	45.390	10,883,400
2023-10-17	49.070	49.940	48.980	49.930	45.254	9,484,500
2023-10-16	48.730	49.520	48.330	49.400	44.774	9,632,900
2023-10-13	47.650	48.620	47.390	48.390	43.858	10,185,400
2023-10-12	47.250	47.380	46.260	46.690	42.317	8,040,700
2023-10-11	45.870	46.800	45.580	46.750	42.372	8,053,300
2023-10-10	46.100	46.410	45.750	46.070	41.755	7,999,900
2023-10-09	45.140	46.400	44.870	46.100	41.783	10,939,200
2023-10-06	43.000	44.220	42.590	43.700	39.607	11,578,500
2023-10-05	43.000	43.450	42.730	42.850	38.837	10,595,100
2023-10-04	44.940	45.040	42.820	43.350	39.290	14,901,400
2023-10-03	45.520	45.790	45.090	45.750	41.465	8,624,300
2023-10-02	47.820	47.820	45.350	45.650	41.375	10,400,300
2023-09-29	49.000	49.040	47.600	47.700	43.233	8,856,800
2023-09-28	48.750	49.130	48.310	48.810	44.239	6,520,600
2023-09-27	47.780	49.210	47.650	48.840	44.266	12,027,900
2023-09-26	46.860	47.570	46.810	46.950	42.553	8,722,300
2023-09-25	46.570	47.630	46.500	47.510	43.061	10,594,900
2023-09-22	46.820	47.020	46.250	46.590	42.227	8,357,000
2023-09-21	47.750	47.930	46.110	46.410	42.064	13,741,800
2023-09-20	48.610	49.060	47.860	47.880	43.396	10,362,300
2023-09-19	50.100	50.250	48.870	48.990	44.402	9,549,400
2023-09-18	50.000	50.180	49.080	49.500	44.864	9,265,500
2023-09-15	50.500	50.520	49.470	49.680	45.027	26,185,000
2023-09-14	50.960	51.360	50.270	50.930	46.160	9,639,000
2023-09-13	51.600	51.610	50.350	50.650	45.462	7,766,900
2023-09-12	51.350	52.010	51.200	51.390	46.127	8,137,200
2023-09-11	53.160	53.160	50.360	50.780	45.579	12,427,600

← NewerPage 13 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.