Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	46.310	46.450	45.040	46.150	40.831	28,300,500
2023-03-16	44.410	46.350	44.030	46.270	40.938	14,250,200
2023-03-15	47.090	47.270	44.370	45.120	39.920	23,274,200
2023-03-14	49.010	50.840	48.310	49.220	43.548	12,442,500
2023-03-13	50.000	51.070	49.020	49.980	43.433	15,449,700
2023-03-10	52.850	53.670	51.340	51.760	44.979	12,351,100
2023-03-09	54.820	55.370	52.850	52.980	46.040	9,275,200
2023-03-08	54.690	55.580	54.010	54.500	47.360	8,379,100
2023-03-07	56.110	56.340	54.760	55.030	47.821	9,492,500
2023-03-06	56.160	56.800	55.870	56.490	49.090	8,926,300
2023-03-03	54.910	57.130	54.780	56.670	49.246	10,997,800
2023-03-02	54.250	56.000	54.200	55.700	48.403	8,660,000
2023-03-01	53.820	55.050	53.560	54.740	47.569	9,308,100
2023-02-28	54.970	55.130	53.880	53.920	46.856	10,887,300
2023-02-27	55.120	55.270	54.260	54.520	47.378	9,624,200
2023-02-24	54.420	55.190	53.900	55.000	47.795	10,030,100
2023-02-23	54.400	55.270	53.800	55.000	47.795	11,919,400
2023-02-22	53.710	54.350	52.560	53.590	46.570	13,144,400
2023-02-21	53.680	54.090	53.190	53.730	46.691	11,378,800
2023-02-17	54.800	54.800	52.450	53.330	46.344	25,514,600
2023-02-16	57.010	57.420	55.680	55.720	48.421	17,678,700
2023-02-15	58.850	59.170	55.400	57.230	49.733	52,418,700
2023-02-14	62.920	64.400	62.540	63.940	55.564	8,775,600
2023-02-13	62.960	64.110	62.400	63.560	55.234	7,606,800
2023-02-10	61.370	63.690	61.220	63.540	55.216	8,727,500
2023-02-09	61.270	61.510	60.160	60.300	52.401	5,685,300
2023-02-08	62.300	62.800	60.900	61.330	53.296	7,848,700
2023-02-07	60.720	62.330	59.860	62.210	54.060	8,170,800
2023-02-06	60.610	61.320	59.310	60.140	52.262	7,394,900
2023-02-03	61.000	62.540	60.770	60.850	52.879	6,564,100
2023-02-02	62.060	62.060	60.000	60.950	52.966	8,770,300
2023-02-01	62.560	62.800	60.740	61.890	53.782	9,653,400
2023-01-31	62.400	63.740	61.960	63.240	54.956	7,472,300
2023-01-30	64.600	64.940	62.290	62.340	54.173	8,003,900
2023-01-27	65.720	66.960	65.250	65.270	56.720	7,210,200
2023-01-26	65.130	65.730	63.690	65.720	57.111	6,346,700
2023-01-25	63.400	64.180	62.410	64.170	55.764	5,834,700
2023-01-24	65.750	66.120	63.810	63.970	55.590	7,043,500
2023-01-23	65.330	66.260	65.040	65.760	57.145	6,246,100
2023-01-20	64.310	64.950	63.390	64.750	56.268	7,093,800
2023-01-19	62.180	64.200	62.040	64.080	55.685	7,312,900
2023-01-18	64.040	65.410	62.590	62.620	54.417	8,349,600
2023-01-17	63.770	64.390	63.190	63.490	55.173	5,383,900
2023-01-13	63.910	64.150	62.880	63.590	55.260	5,474,100
2023-01-12	63.440	64.780	63.270	64.030	55.642	7,232,000
2023-01-11	63.940	64.110	62.260	62.850	54.617	7,557,100
2023-01-10	62.800	63.160	61.470	63.130	54.860	5,909,300
2023-01-09	62.690	63.490	61.940	62.200	54.052	7,567,900
2023-01-06	61.170	62.260	60.800	61.230	53.209	7,332,500
2023-01-05	58.860	60.500	58.570	60.170	52.288	8,812,100
2023-01-04	56.880	59.260	56.410	58.900	51.184	9,690,900
2023-01-03	60.730	61.260	57.220	58.120	50.506	10,613,200
2022-12-30	60.950	61.570	60.520	61.510	53.452	6,690,900
2022-12-29	60.350	61.530	60.140	61.040	53.044	6,355,900
2022-12-28	62.850	62.870	60.640	60.890	52.913	6,524,400
2022-12-27	63.020	63.630	62.630	63.240	54.956	6,771,900
2022-12-23	60.930	62.520	60.440	62.510	54.321	6,099,600
2022-12-22	61.560	61.760	58.590	60.110	52.236	8,067,900
2022-12-21	60.880	61.900	60.220	61.760	53.669	7,992,800
2022-12-20	58.950	59.900	58.560	59.360	51.584	7,606,400

← NewerPage 16 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.