Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	57.350	58.160	55.160	55.180	46.932	13,363,800
2022-09-23	60.240	60.250	56.800	57.690	49.067	17,563,200
2022-09-22	65.860	66.100	63.050	63.120	53.685	8,909,800
2022-09-21	66.850	66.940	64.440	64.480	54.842	9,389,300
2022-09-20	65.350	65.610	63.840	65.120	55.386	7,976,800
2022-09-19	64.320	66.770	64.220	65.900	56.050	10,530,200
2022-09-16	68.750	68.970	65.420	66.820	56.832	30,970,300
2022-09-15	70.190	70.920	69.250	69.480	59.094	11,230,300
2022-09-14	70.410	73.290	70.340	72.170	61.382	12,215,600
2022-09-13	70.400	71.440	68.570	69.070	58.746	11,480,400
2022-09-12	69.660	71.570	69.250	71.190	60.549	11,044,600
2022-09-09	68.530	68.950	67.550	68.510	58.269	9,021,200
2022-09-08	68.880	69.630	67.970	68.910	57.291	11,289,100
2022-09-07	67.410	69.170	66.190	68.360	56.834	10,785,200
2022-09-06	71.220	71.580	68.940	69.540	57.815	12,545,000
2022-09-02	70.620	71.240	69.260	70.340	58.480	10,100,000
2022-09-01	68.520	68.930	66.520	68.160	56.668	13,493,900
2022-08-31	69.340	72.480	68.530	70.620	58.713	11,430,500
2022-08-30	72.570	72.820	70.260	71.080	59.095	11,606,400
2022-08-29	72.410	75.270	72.040	74.140	61.640	11,902,000
2022-08-26	74.000	74.870	72.580	72.770	60.501	10,589,300
2022-08-25	73.510	73.840	72.290	73.720	61.290	11,149,700
2022-08-24	71.420	72.760	70.950	72.450	60.234	12,851,700
2022-08-23	70.000	72.460	69.870	70.880	58.929	15,997,300
2022-08-22	67.380	68.690	65.510	68.420	56.884	12,662,200
2022-08-19	67.780	69.900	67.360	68.510	56.959	13,972,800
2022-08-18	65.040	67.980	65.000	67.920	56.468	12,516,300
2022-08-17	63.710	65.230	63.160	64.140	53.326	8,144,500
2022-08-16	64.470	65.460	62.520	63.580	52.860	9,355,800
2022-08-15	62.990	64.400	61.400	63.570	52.852	11,134,200
2022-08-12	64.120	65.800	63.680	65.550	54.498	8,712,000
2022-08-11	61.800	64.880	61.760	64.460	53.592	14,134,900
2022-08-10	59.500	60.530	57.930	60.050	49.925	8,669,200
2022-08-09	58.800	60.540	58.440	59.040	49.085	10,416,800
2022-08-08	56.540	57.900	56.240	57.520	47.822	8,478,100
2022-08-05	53.500	57.110	53.130	56.650	47.098	11,507,500
2022-08-04	56.500	56.600	54.340	54.490	45.303	15,371,400
2022-08-03	61.040	61.160	56.650	56.700	47.140	19,943,200
2022-08-02	61.320	62.200	58.920	60.630	50.407	15,073,700
2022-08-01	61.780	62.820	60.150	61.570	51.189	16,319,200
2022-07-29	61.690	63.130	61.080	62.850	52.253	11,209,400
2022-07-28	60.280	61.100	59.020	60.370	50.191	7,631,300
2022-07-27	57.400	59.950	57.000	59.580	49.534	9,145,900
2022-07-26	59.000	59.190	55.760	56.760	47.190	9,777,700
2022-07-25	56.020	58.060	55.270	57.970	48.196	8,473,200
2022-07-22	56.380	57.280	54.910	55.190	45.885	6,315,800
2022-07-21	55.800	56.260	54.190	56.200	46.724	8,150,400
2022-07-20	56.310	57.920	55.540	57.680	47.955	8,032,000
2022-07-19	54.260	57.400	54.090	57.210	47.564	10,525,600
2022-07-18	54.250	55.690	53.900	54.620	45.411	11,090,500
2022-07-15	52.800	52.960	51.370	52.710	43.823	8,048,500
2022-07-14	50.600	51.480	49.510	51.420	42.750	10,458,500
2022-07-13	51.300	54.140	51.250	52.590	43.723	8,522,700
2022-07-12	51.210	52.600	50.660	51.930	43.174	9,733,000
2022-07-11	54.220	55.020	52.260	53.320	44.330	8,938,200
2022-07-08	54.480	54.950	52.820	54.480	45.294	10,976,700
2022-07-07	52.800	54.250	52.370	53.670	44.621	12,692,900
2022-07-06	51.130	52.640	48.860	51.000	42.401	16,175,300
2022-07-05	53.420	53.710	50.490	51.890	43.141	14,834,300
2022-07-01	55.430	55.990	53.360	55.110	45.818	9,604,300

← NewerPage 18 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.