Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	54.700	56.720	54.040	55.110	45.818	11,855,000
2022-06-29	60.490	60.990	55.620	55.820	46.408	12,722,000
2022-06-28	59.180	60.490	58.050	59.460	49.435	18,542,000
2022-06-27	54.450	58.450	54.450	57.790	48.046	17,746,100
2022-06-24	55.910	56.510	53.490	53.770	44.704	34,714,100
2022-06-23	58.260	58.430	53.480	54.740	45.511	18,060,800
2022-06-22	56.320	58.530	55.660	57.550	47.847	13,909,100
2022-06-21	59.650	61.210	59.140	60.560	50.349	14,929,500
2022-06-17	62.690	62.980	56.550	58.020	48.237	32,304,400
2022-06-16	66.170	66.920	62.600	63.270	52.602	17,448,400
2022-06-15	70.590	71.210	67.530	68.460	56.917	11,457,200
2022-06-14	71.510	72.440	69.130	70.590	58.688	11,041,500
2022-06-13	70.270	71.480	67.210	69.240	57.566	15,218,700
2022-06-10	75.790	76.230	72.480	74.060	61.573	14,759,700
2022-06-09	78.050	79.400	77.280	77.850	63.668	13,712,200
2022-06-08	78.600	78.700	77.120	77.930	63.734	9,974,100
2022-06-07	76.740	78.210	76.260	78.040	63.824	10,469,500
2022-06-06	77.900	78.170	76.060	77.050	63.014	7,709,800
2022-06-03	76.500	77.350	76.080	77.020	62.989	7,106,800
2022-06-02	75.410	77.200	74.840	76.310	62.409	7,514,300
2022-06-01	76.360	77.600	75.020	76.480	62.548	9,911,800
2022-05-31	78.480	79.190	74.470	74.900	61.256	22,040,700
2022-05-27	73.590	75.830	73.110	75.800	61.992	9,335,500
2022-05-26	72.500	75.440	72.310	73.810	60.364	12,960,200
2022-05-25	70.220	72.190	70.000	71.940	58.835	8,740,500
2022-05-24	70.330	71.320	69.050	70.390	57.567	7,960,600
2022-05-23	70.850	71.560	69.840	71.060	58.115	9,610,300
2022-05-20	70.510	72.270	68.130	69.920	57.183	12,971,600
2022-05-19	67.820	71.370	67.500	69.510	56.847	10,460,700
2022-05-18	73.000	73.180	68.800	69.920	57.183	13,801,800
2022-05-17	72.500	72.830	71.520	72.580	59.358	10,782,300
2022-05-16	68.900	71.620	68.800	70.990	58.058	12,633,200
2022-05-13	66.000	69.330	65.960	68.700	56.185	13,287,700
2022-05-12	64.350	65.430	62.520	64.610	52.840	10,767,100
2022-05-11	65.420	68.270	64.420	64.680	52.897	12,610,000
2022-05-10	63.510	65.580	61.520	63.760	52.145	12,783,500
2022-05-09	67.340	67.600	61.900	62.020	50.722	18,682,400
2022-05-06	68.610	69.750	66.040	69.690	56.995	14,629,700
2022-05-05	68.740	68.870	65.100	67.150	54.917	13,010,400
2022-05-04	65.480	67.910	63.960	67.740	55.400	15,072,000
2022-05-03	60.900	64.470	59.370	64.280	52.570	22,056,300
2022-05-02	57.450	58.630	56.440	58.350	47.720	11,320,300
2022-04-29	60.110	60.790	57.820	58.170	47.573	7,834,600
2022-04-28	58.290	60.520	56.490	59.890	48.980	7,940,000
2022-04-27	56.830	58.880	55.640	58.070	47.491	8,168,000
2022-04-26	56.950	58.490	56.140	56.400	46.126	9,636,500
2022-04-25	55.990	56.450	53.120	56.180	45.946	13,608,400
2022-04-22	60.870	61.680	57.690	58.070	47.491	9,734,600
2022-04-21	65.000	65.450	60.860	61.150	50.010	10,699,200
2022-04-20	63.730	64.980	63.530	64.610	52.840	7,121,200
2022-04-19	63.240	64.430	62.600	63.000	51.523	8,156,000
2022-04-18	63.240	64.240	62.650	63.540	51.965	9,422,300
2022-04-14	63.260	64.050	62.530	62.560	51.164	8,616,800
2022-04-13	63.500	64.290	62.280	63.750	52.137	9,955,700
2022-04-12	61.450	63.420	61.440	62.260	50.918	9,418,900
2022-04-11	61.550	61.600	59.850	60.030	49.094	9,011,300
2022-04-08	60.340	62.540	60.210	62.370	51.008	10,115,100
2022-04-07	58.990	60.410	58.240	60.230	49.258	7,952,600
2022-04-06	59.300	59.570	57.410	58.340	47.712	9,136,000
2022-04-05	61.050	61.620	58.130	58.470	47.819	8,667,400

← NewerPage 19 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.