Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	58.950	59.900	58.560	59.360	51.584	7,606,400
2022-12-19	60.450	60.920	58.720	59.260	51.497	7,011,700
2022-12-16	60.000	60.760	59.060	60.080	52.209	14,377,200
2022-12-15	61.130	61.770	60.260	61.580	53.513	7,976,400
2022-12-14	62.630	63.090	60.830	61.920	53.808	9,062,700
2022-12-13	62.640	63.090	61.000	61.980	53.861	10,915,100
2022-12-12	59.990	61.490	59.570	61.080	53.078	10,636,000
2022-12-09	61.950	62.380	59.540	59.620	51.810	13,152,800
2022-12-08	65.900	66.380	63.050	63.500	54.008	13,385,400
2022-12-07	64.570	65.460	63.400	64.250	54.646	10,523,200
2022-12-06	66.000	67.260	63.640	64.130	54.544	10,278,500
2022-12-05	69.750	70.420	65.850	66.550	56.602	11,218,100
2022-12-02	68.000	69.480	68.000	68.460	58.227	8,250,500
2022-12-01	69.550	70.130	68.140	68.280	58.074	7,640,300
2022-11-30	68.700	68.880	66.910	68.520	58.278	13,844,800
2022-11-29	67.700	68.160	66.530	67.500	57.410	10,032,100
2022-11-28	66.040	67.850	65.180	66.530	56.585	9,713,600
2022-11-25	68.450	69.100	67.960	68.350	58.133	3,520,500
2022-11-23	67.500	68.330	66.710	67.800	57.666	9,888,800
2022-11-22	68.130	70.430	67.580	68.570	58.320	14,037,100
2022-11-21	67.600	68.050	65.020	67.190	57.147	15,267,300
2022-11-18	69.020	69.840	67.600	69.620	59.214	10,216,600
2022-11-17	70.000	71.020	68.560	70.990	60.379	8,337,800
2022-11-16	72.190	73.040	70.930	71.340	60.676	8,881,400
2022-11-15	72.250	73.980	71.420	73.620	62.616	8,500,600
2022-11-14	71.350	72.930	71.130	71.500	60.813	6,600,600
2022-11-11	70.450	72.990	70.270	71.800	61.068	9,500,400
2022-11-10	68.550	69.720	66.840	68.980	58.669	8,089,800
2022-11-09	70.480	70.740	66.720	66.760	56.781	9,463,400
2022-11-08	72.190	72.490	70.390	71.990	61.229	8,450,300
2022-11-07	71.740	72.890	70.470	72.040	61.272	9,347,000
2022-11-04	72.910	74.260	70.180	71.480	60.796	14,218,400
2022-11-03	67.580	71.290	66.550	70.730	60.158	18,048,600
2022-11-02	75.450	75.460	66.600	67.440	57.359	36,589,400
2022-11-01	78.690	78.770	76.840	77.300	65.746	10,730,300
2022-10-31	75.040	78.270	74.760	77.350	65.788	8,429,600
2022-10-28	77.580	78.020	73.860	76.010	64.648	7,861,200
2022-10-27	78.500	78.820	76.340	76.560	65.116	7,410,900
2022-10-26	75.870	78.080	75.870	76.920	65.422	7,803,200
2022-10-25	74.840	75.780	73.970	75.510	64.223	6,541,000
2022-10-24	74.550	75.870	73.950	75.240	63.993	8,530,900
2022-10-21	72.480	74.380	71.930	74.290	63.185	11,214,800
2022-10-20	72.930	73.350	71.180	71.680	60.966	7,704,000
2022-10-19	70.110	72.420	69.690	71.940	61.187	8,977,700
2022-10-18	70.750	71.180	68.420	69.770	59.341	7,943,300
2022-10-17	69.410	70.290	68.620	69.800	59.367	7,969,400
2022-10-14	71.210	72.720	67.960	68.020	57.853	9,071,800
2022-10-13	68.080	73.070	68.020	72.250	61.450	10,697,100
2022-10-12	68.050	70.130	67.140	69.400	59.026	7,419,800
2022-10-11	68.670	70.590	67.890	68.570	58.320	11,718,900
2022-10-10	71.890	73.460	69.910	70.350	59.834	9,829,700
2022-10-07	72.500	73.870	71.180	72.040	61.272	12,020,900
2022-10-06	70.130	72.570	70.110	72.240	61.442	11,199,500
2022-10-05	69.000	71.510	67.910	70.880	60.285	15,689,500
2022-10-04	67.070	69.090	66.620	69.070	58.746	14,620,700
2022-10-03	63.300	65.890	62.920	65.330	55.565	13,020,200
2022-09-30	60.960	61.650	59.410	60.130	51.142	9,686,600
2022-09-29	59.150	61.450	58.220	60.970	51.856	12,286,900
2022-09-28	56.750	60.190	56.280	60.050	51.074	11,734,500
2022-09-27	56.370	57.230	55.330	56.170	47.774	10,695,500

← NewerPage 17 of 79 · 4,730 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.