Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	61.330	62.110	59.720	60.850	49.765	8,381,600
2022-04-01	59.370	60.820	59.370	60.350	49.356	6,292,500
2022-03-31	60.080	61.530	59.120	59.130	48.358	11,344,400
2022-03-30	61.200	61.720	60.140	60.560	49.528	7,610,600
2022-03-29	58.550	60.560	57.660	60.510	49.487	10,398,500
2022-03-28	60.810	61.040	59.400	60.450	49.438	8,959,600
2022-03-25	61.000	62.880	60.890	62.500	51.114	8,547,300
2022-03-24	61.500	61.930	60.800	61.540	50.329	7,501,500
2022-03-23	62.430	63.260	60.950	61.670	50.436	11,290,700
2022-03-22	61.000	61.740	59.720	60.630	49.585	9,708,300
2022-03-21	59.980	62.220	59.510	61.440	50.248	17,038,100
2022-03-18	57.600	58.630	57.400	58.270	47.655	19,656,000
2022-03-17	54.260	57.900	53.870	57.520	47.042	14,621,200
2022-03-16	53.060	54.480	51.560	52.460	42.903	13,099,700
2022-03-15	50.480	53.880	50.200	53.010	43.353	17,372,900
2022-03-14	56.510	56.930	52.100	52.690	43.092	21,911,600
2022-03-11	58.280	59.810	58.200	58.640	47.958	10,834,400
2022-03-10	59.640	60.880	58.680	60.570	48.718	18,048,600
2022-03-09	57.800	59.640	56.010	58.940	47.407	17,694,700
2022-03-08	61.300	63.100	56.040	59.480	47.841	24,167,800
2022-03-07	60.500	62.790	58.280	59.890	48.171	21,979,600
2022-03-04	59.060	59.940	56.800	59.570	47.914	18,185,300
2022-03-03	57.950	59.330	57.130	58.850	47.335	11,719,000
2022-03-02	60.060	60.420	58.110	58.650	47.174	17,556,100
2022-03-01	60.000	60.740	57.730	59.250	47.656	19,146,500
2022-02-28	55.250	59.660	54.850	59.550	47.898	22,585,000
2022-02-25	53.340	55.220	52.780	55.200	44.399	12,605,600
2022-02-24	53.700	54.100	51.210	52.750	42.428	21,102,500
2022-02-23	53.360	54.780	52.890	53.550	43.072	12,372,100
2022-02-22	58.030	58.030	51.250	52.670	42.364	23,309,400
2022-02-18	54.250	55.210	53.670	54.780	44.061	11,707,600
2022-02-17	54.310	56.420	54.050	55.250	44.439	17,642,700
2022-02-16	52.220	55.700	52.070	53.850	43.313	20,745,200
2022-02-15	50.890	51.790	50.050	51.420	41.359	11,265,500
2022-02-14	53.830	53.860	51.520	52.260	42.034	11,934,400
2022-02-11	52.640	54.150	52.140	54.110	43.522	11,954,900
2022-02-10	51.730	53.950	51.730	52.220	42.002	9,753,200
2022-02-09	51.510	52.850	51.230	52.120	41.922	7,304,600
2022-02-08	52.400	52.590	50.550	51.190	41.174	9,751,900
2022-02-07	52.740	53.810	51.470	52.590	42.300	10,298,200
2022-02-04	53.850	55.440	52.680	52.870	42.525	12,759,300
2022-02-03	52.920	53.490	51.580	53.010	42.637	9,253,200
2022-02-02	52.120	53.430	51.420	53.240	42.822	9,387,500
2022-02-01	50.280	53.250	49.530	52.560	42.276	11,710,100
2022-01-31	51.430	51.510	49.640	50.570	40.675	11,896,500
2022-01-28	52.540	52.740	50.300	51.550	41.463	9,723,700
2022-01-27	53.150	54.260	50.600	51.740	41.616	13,642,000
2022-01-26	52.000	53.220	50.700	51.790	41.656	16,714,600
2022-01-25	48.020	51.840	46.920	51.260	41.230	18,435,600
2022-01-24	44.450	48.550	42.870	48.330	38.873	25,431,400
2022-01-21	47.150	47.310	45.040	46.120	37.096	17,268,100
2022-01-20	48.210	50.950	47.680	48.630	39.115	13,374,400
2022-01-19	50.770	51.000	48.920	48.930	39.356	12,232,000
2022-01-18	51.080	51.990	49.210	50.360	40.506	11,575,800
2022-01-14	49.750	51.450	49.740	50.390	40.530	12,865,200
2022-01-13	50.000	50.840	49.290	49.640	39.927	10,745,900
2022-01-12	50.640	51.160	49.570	49.900	40.136	13,828,000
2022-01-11	49.180	50.110	47.850	49.800	40.056	13,170,300
2022-01-10	48.270	48.760	46.780	48.500	39.010	9,846,200
2022-01-07	48.440	49.750	47.820	48.890	39.324	15,611,900

← NewerPage 20 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.