Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	52.830	53.330	52.570	52.660	47.267	5,123,400
2023-09-07	53.300	53.770	52.360	52.500	47.123	7,234,400
2023-09-06	53.410	54.140	53.150	53.490	48.012	5,102,700
2023-09-05	53.400	54.470	53.190	53.500	48.021	8,350,700
2023-09-01	51.920	53.340	51.760	52.920	47.500	9,339,800
2023-08-31	51.010	51.290	50.510	51.090	45.857	6,783,900
2023-08-30	51.000	51.150	50.610	50.660	45.471	4,350,300
2023-08-29	50.690	51.010	50.160	50.730	45.534	4,677,800
2023-08-28	50.720	51.570	50.370	50.570	45.391	4,757,700
2023-08-25	49.420	50.830	49.140	50.430	45.265	10,108,500
2023-08-24	48.960	49.420	48.660	48.840	43.838	5,261,800
2023-08-23	49.150	49.390	48.490	49.340	44.287	5,748,500
2023-08-22	50.320	50.560	49.720	49.740	44.646	4,686,500
2023-08-21	50.590	50.880	49.610	50.170	45.032	6,526,700
2023-08-18	48.500	50.020	48.450	49.990	44.870	6,305,600
2023-08-17	49.250	49.820	48.950	49.060	44.035	5,943,000
2023-08-16	49.200	49.480	48.500	48.520	43.551	6,439,900
2023-08-15	49.930	50.000	48.950	49.190	44.152	7,083,500
2023-08-14	50.160	50.300	49.610	50.290	45.139	6,192,200
2023-08-11	50.480	51.180	50.210	50.410	45.247	9,473,100
2023-08-10	51.320	51.740	50.240	50.760	45.561	6,296,900
2023-08-09	51.390	51.990	50.830	51.190	45.947	7,379,700
2023-08-08	49.670	50.790	48.850	50.770	45.570	6,899,400
2023-08-07	50.800	51.350	50.500	50.810	45.606	6,614,000
2023-08-04	51.130	51.980	50.690	50.800	45.597	11,888,800
2023-08-03	50.050	51.750	49.890	50.830	45.624	12,952,100
2023-08-02	52.020	52.020	49.390	49.740	44.646	21,330,900
2023-08-01	53.660	53.940	53.060	53.680	48.182	7,363,700
2023-07-31	53.500	54.220	53.430	54.000	48.469	6,926,000
2023-07-28	52.550	53.020	52.080	53.000	47.572	5,559,400
2023-07-27	53.600	53.650	52.010	52.220	46.872	7,478,600
2023-07-26	52.810	53.480	52.720	53.150	47.706	5,078,800
2023-07-25	53.000	53.800	52.860	53.400	47.931	5,547,000
2023-07-24	52.500	53.580	52.380	53.090	47.653	9,024,000
2023-07-21	51.640	52.470	51.270	52.260	46.908	9,921,900
2023-07-20	51.180	51.790	50.910	51.400	46.136	8,133,600
2023-07-19	50.470	51.150	50.360	50.620	45.435	8,251,200
2023-07-18	49.000	50.940	48.930	50.510	45.337	9,089,500
2023-07-17	48.700	49.100	48.350	48.920	43.910	6,486,700
2023-07-14	50.690	50.690	48.730	48.900	43.892	9,704,500
2023-07-13	51.050	51.810	50.600	51.110	45.875	7,168,500
2023-07-12	51.200	51.570	50.770	51.090	45.857	7,640,900
2023-07-11	49.750	50.790	49.530	50.560	45.382	8,664,900
2023-07-10	48.560	49.440	48.400	49.190	44.152	5,793,500
2023-07-07	47.190	49.380	47.100	48.850	43.847	9,701,800
2023-07-06	48.000	48.470	46.700	47.550	42.680	9,501,500
2023-07-05	49.280	49.400	48.250	48.500	43.533	7,528,100
2023-07-03	48.350	49.090	48.280	48.830	43.829	4,385,700
2023-06-30	49.100	49.100	48.320	48.340	43.389	8,876,800
2023-06-29	47.940	48.430	47.740	48.400	43.443	6,745,800
2023-06-28	47.540	47.900	46.890	47.690	42.806	8,819,700
2023-06-27	47.670	47.990	47.310	47.320	42.473	7,871,700
2023-06-26	47.290	48.190	47.210	47.740	42.850	6,833,700
2023-06-23	47.000	47.400	46.900	47.150	42.321	13,663,600
2023-06-22	48.140	48.200	47.480	47.690	42.806	7,243,500
2023-06-21	48.200	49.330	48.130	48.940	43.928	6,950,800
2023-06-20	49.230	49.420	47.390	48.270	43.326	10,540,800
2023-06-16	49.950	50.220	49.580	49.800	44.699	16,259,000
2023-06-15	49.120	50.270	49.070	49.600	44.520	8,670,000
2023-06-14	50.080	50.670	48.620	48.950	43.937	10,790,700

← NewerPage 14 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.