Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	50.760	51.410	50.320	50.390	44.583	13,214,200
2023-06-12	49.090	50.040	48.900	49.400	43.707	8,611,900
2023-06-09	49.930	50.480	49.520	49.870	44.123	6,105,400
2023-06-08	49.860	50.490	48.960	50.020	44.255	7,162,900
2023-06-07	49.290	50.510	49.090	50.050	44.282	7,190,000
2023-06-06	47.500	49.040	47.410	48.950	43.309	5,952,500
2023-06-05	49.600	49.600	48.240	48.370	42.796	7,367,600
2023-06-02	47.880	49.020	47.500	48.530	42.937	8,829,400
2023-06-01	46.310	47.730	45.980	46.780	41.389	7,568,000
2023-05-31	46.310	46.790	45.890	46.100	40.787	11,537,800
2023-05-30	47.310	47.710	46.320	46.960	41.548	11,242,800
2023-05-26	48.450	48.490	47.580	48.070	42.530	6,377,100
2023-05-25	48.680	48.920	47.670	47.870	42.353	11,289,800
2023-05-24	49.270	50.050	48.680	49.670	43.946	6,903,000
2023-05-23	49.750	50.170	49.060	49.110	43.450	7,381,000
2023-05-22	49.190	49.980	48.910	49.320	43.636	5,510,700
2023-05-19	49.030	49.590	48.820	49.200	43.530	8,291,100
2023-05-18	47.370	48.370	47.060	48.280	42.716	6,115,900
2023-05-17	46.590	48.280	46.450	47.710	42.212	7,930,900
2023-05-16	47.360	47.660	46.050	46.130	40.814	8,030,900
2023-05-15	47.930	48.190	47.430	47.710	42.212	7,187,000
2023-05-12	47.640	47.790	46.840	47.520	42.044	5,950,700
2023-05-11	47.330	47.850	46.890	47.260	41.814	7,922,500
2023-05-10	49.170	49.210	47.200	48.110	42.566	12,036,100
2023-05-09	50.230	51.240	48.800	49.170	43.503	13,774,400
2023-05-08	51.760	52.030	50.950	51.000	45.122	8,842,500
2023-05-05	49.900	50.860	49.700	50.360	44.556	8,325,300
2023-05-04	49.130	49.750	48.050	48.240	42.681	7,220,100
2023-05-03	49.500	50.150	48.870	49.010	43.362	9,470,800
2023-05-02	52.140	52.390	49.960	50.710	44.866	9,588,100
2023-05-01	52.690	53.740	52.530	53.240	47.104	5,921,700
2023-04-28	52.120	54.030	51.940	53.430	47.272	7,666,400
2023-04-27	52.510	52.680	51.400	52.250	46.228	6,360,400
2023-04-26	52.720	53.330	51.540	52.200	46.184	6,955,900
2023-04-25	53.600	53.760	52.650	53.210	47.078	6,242,700
2023-04-24	53.530	54.840	53.390	54.470	48.193	5,473,400
2023-04-21	54.170	54.170	53.240	53.630	47.449	5,510,400
2023-04-20	53.790	54.150	53.470	54.020	47.794	6,705,700
2023-04-19	54.180	54.960	53.950	54.850	48.529	5,112,300
2023-04-18	54.900	55.460	54.490	55.220	48.856	5,329,700
2023-04-17	55.590	56.190	55.080	55.300	48.927	6,132,100
2023-04-14	55.260	56.060	55.100	55.700	49.281	5,969,300
2023-04-13	54.400	55.490	54.390	55.220	48.856	6,567,500
2023-04-12	54.530	55.250	54.260	54.540	48.255	7,277,200
2023-04-11	53.760	54.810	53.480	54.300	48.042	6,427,300
2023-04-10	53.100	54.530	53.100	53.390	47.237	6,996,900
2023-04-06	53.230	53.530	52.720	52.910	46.812	6,239,500
2023-04-05	52.800	53.590	52.100	53.530	47.361	8,297,200
2023-04-04	53.300	53.520	51.500	52.740	46.662	10,252,700
2023-04-03	53.410	54.660	52.900	53.310	47.166	18,907,000
2023-03-31	50.330	50.850	50.120	50.610	44.777	7,652,500
2023-03-30	50.550	50.660	49.630	49.850	44.105	6,603,000
2023-03-29	49.470	49.920	49.250	49.790	44.052	8,150,400
2023-03-28	47.720	49.220	47.680	48.570	42.973	7,671,100
2023-03-27	47.400	48.410	46.580	48.080	42.539	7,759,600
2023-03-24	45.450	46.990	45.440	46.570	41.203	8,727,600
2023-03-23	48.130	48.610	46.230	46.720	41.336	8,905,800
2023-03-22	49.190	49.540	47.690	47.760	42.256	8,633,200
2023-03-21	48.040	49.510	47.880	49.060	43.406	11,184,700
2023-03-20	46.000	47.320	45.980	47.000	41.583	8,906,600

← NewerPage 15 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.