Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.860	46.210	45.130	45.290	44.999	11,955,400
2026-07-22	44.710	45.250	44.660	44.880	44.591	7,650,600
2026-07-21	44.160	44.290	43.730	44.100	43.816	8,398,600
2026-07-20	43.350	44.310	43.220	43.780	43.498	9,740,400
2026-07-17	43.840	44.220	43.210	43.830	43.548	10,067,000
2026-07-16	43.130	43.650	42.920	43.030	42.753	12,061,500
2026-07-15	43.400	43.580	42.200	42.930	42.654	8,595,500
2026-07-14	43.800	44.170	42.720	43.400	43.121	8,817,700
2026-07-13	43.120	44.010	43.020	43.730	43.449	9,996,700
2026-07-10	42.230	42.510	41.810	42.230	41.958	6,862,100
2026-07-09	42.550	43.230	41.840	42.020	41.750	8,585,500
2026-07-08	43.250	43.590	42.260	43.310	43.031	17,606,300
2026-07-07	40.780	42.760	40.750	42.410	42.137	16,695,600
2026-07-06	40.150	40.710	40.050	40.360	40.100	18,700,800
2026-07-02	40.750	40.880	40.000	40.470	40.210	15,456,800
2026-07-01	41.070	41.780	40.160	40.250	39.991	11,792,600
2026-06-30	41.880	42.420	41.270	41.320	41.054	19,570,200
2026-06-29	42.180	42.880	41.940	41.990	41.720	9,788,400
2026-06-26	42.580	42.930	41.840	42.210	41.938	14,975,800
2026-06-25	42.270	43.650	42.160	42.600	42.326	12,695,400
2026-06-24	42.200	42.770	41.810	42.740	42.465	13,735,500
2026-06-23	42.990	43.550	42.850	43.390	43.111	10,131,100
2026-06-22	42.360	43.150	41.910	43.050	42.773	15,174,600
2026-06-18	42.150	42.320	41.520	42.120	41.849	37,586,400
2026-06-17	42.890	43.700	42.350	42.580	42.306	18,710,200
2026-06-16	42.760	43.190	42.500	42.890	42.614	12,629,900
2026-06-15	42.960	44.630	42.810	43.530	43.250	17,051,200
2026-06-12	44.180	45.540	44.010	45.310	44.701	14,816,500
2026-06-11	47.110	47.250	44.580	44.610	44.010	15,188,900
2026-06-10	44.950	47.180	44.940	46.600	45.973	20,352,100
2026-06-09	44.770	44.810	43.200	44.070	43.477	16,458,400
2026-06-08	44.990	45.410	44.780	45.080	44.474	12,378,800
2026-06-05	45.860	46.120	44.240	44.280	43.684	11,095,800
2026-06-04	45.610	46.210	45.350	45.990	45.371	13,107,400
2026-06-03	46.330	46.930	45.950	46.180	45.559	11,288,600
2026-06-02	46.050	46.860	45.750	46.220	45.598	11,827,800
2026-06-01	45.600	47.080	45.480	46.310	45.687	18,765,000
2026-05-29	44.060	44.720	43.630	44.490	43.892	21,801,400
2026-05-28	44.760	44.790	43.860	44.110	43.517	10,257,900
2026-05-27	44.480	44.870	43.860	44.270	43.675	12,942,900
2026-05-26	46.890	47.200	45.120	45.140	44.533	13,228,200
2026-05-22	47.040	47.610	46.800	47.220	46.585	9,119,200
2026-05-21	48.970	49.130	46.700	47.110	46.476	17,921,200
2026-05-20	49.350	50.280	48.360	48.460	47.808	12,715,900
2026-05-19	50.130	50.370	49.060	49.690	49.022	12,242,200
2026-05-18	49.010	50.140	48.320	49.680	49.012	15,396,100
2026-05-15	47.880	49.560	47.740	49.490	48.824	16,485,700
2026-05-14	46.440	47.410	46.380	47.240	46.605	10,112,900
2026-05-13	46.600	47.030	45.990	46.900	46.269	14,414,400
2026-05-12	46.790	47.250	46.380	46.770	46.141	14,734,200
2026-05-11	46.410	46.990	46.200	46.730	46.101	16,317,300
2026-05-08	46.000	46.370	45.180	45.610	44.997	15,147,800
2026-05-07	45.670	45.860	44.200	45.310	44.701	26,624,600
2026-05-06	47.500	48.740	46.450	46.600	45.973	41,051,300
2026-05-05	51.240	51.950	50.670	50.990	50.304	14,916,600
2026-05-04	50.930	51.690	50.370	51.260	50.571	11,095,700
2026-05-01	51.180	51.180	49.590	50.560	49.880	9,504,600
2026-04-30	50.110	51.450	49.680	51.370	50.679	9,691,700
2026-04-29	50.080	51.300	49.890	51.080	50.393	17,092,800
2026-04-28	49.140	49.770	48.770	49.480	48.814	13,961,900

← NewerPage 2 of 79 · 4,728 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.