Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	48.440	48.990	47.000	48.370	38.905	14,529,500
2022-01-05	48.150	48.680	46.520	46.610	37.490	13,786,800
2022-01-04	46.270	47.970	46.120	47.660	38.334	15,536,400
2022-01-03	44.140	45.770	43.970	45.570	36.653	10,232,500
2021-12-31	43.500	44.310	43.310	44.050	35.431	4,895,700
2021-12-30	44.340	44.800	43.610	43.670	35.125	4,919,200
2021-12-29	44.260	45.090	43.930	44.200	35.551	7,497,800
2021-12-28	44.900	45.350	44.100	44.500	35.793	6,374,500
2021-12-27	41.930	44.750	41.310	44.610	35.881	8,186,200
2021-12-23	42.520	42.780	41.970	42.050	33.822	5,399,900
2021-12-22	41.310	42.900	40.700	42.290	34.015	7,569,800
2021-12-21	38.960	41.560	38.940	41.310	33.227	15,177,900
2021-12-20	36.380	38.380	35.550	38.260	30.774	20,487,400
2021-12-17	39.880	40.100	38.300	39.200	31.530	20,547,600
2021-12-16	40.350	41.550	40.040	40.360	32.463	10,234,000
2021-12-15	40.330	40.340	38.170	39.980	32.157	14,637,100
2021-12-14	40.400	41.080	39.890	40.340	32.447	11,249,700
2021-12-13	42.570	43.000	40.980	41.060	33.026	9,522,800
2021-12-10	42.980	43.520	41.510	43.420	34.924	8,017,500
2021-12-09	43.480	43.560	42.020	42.320	34.039	10,979,600
2021-12-08	45.330	45.550	44.520	44.910	35.447	8,233,300
2021-12-07	43.120	45.390	43.120	45.120	35.613	13,003,800
2021-12-06	42.350	43.180	41.350	42.360	33.434	8,408,000
2021-12-03	42.370	43.230	40.950	41.770	32.968	9,960,200
2021-12-02	40.280	41.860	39.070	41.590	32.826	13,679,300
2021-12-01	43.940	43.940	40.750	40.840	32.234	12,620,600
2021-11-30	42.790	43.860	41.520	42.060	33.197	18,070,000
2021-11-29	44.030	45.040	43.150	43.920	34.665	10,617,100
2021-11-26	42.010	42.860	39.910	42.700	33.702	15,887,500
2021-11-24	43.160	45.560	43.100	45.090	35.589	12,219,100
2021-11-23	42.220	43.690	42.220	43.440	34.287	11,164,000
2021-11-22	40.490	42.050	40.200	41.140	32.471	10,696,700
2021-11-19	41.860	42.180	40.410	40.600	32.045	14,549,800
2021-11-18	42.440	43.950	41.820	43.320	34.192	8,311,900
2021-11-17	42.980	43.990	42.050	42.290	33.379	7,821,700
2021-11-16	43.200	43.870	42.750	43.430	34.279	5,649,100
2021-11-15	42.550	43.760	41.670	43.180	34.081	8,705,800
2021-11-12	42.330	42.870	42.030	42.580	33.608	5,994,800
2021-11-11	42.590	43.320	42.580	42.720	33.718	6,521,100
2021-11-10	43.450	43.880	41.610	42.330	33.410	9,206,500
2021-11-09	44.120	44.400	42.620	43.990	34.721	7,071,000
2021-11-08	44.150	44.790	43.810	44.120	34.823	8,016,400
2021-11-05	43.090	43.670	42.320	43.580	34.397	8,681,700
2021-11-04	42.960	43.760	41.870	42.360	33.434	11,428,000
2021-11-03	42.590	44.030	41.480	41.970	33.126	15,035,600
2021-11-02	41.760	42.530	41.700	41.980	33.134	9,657,200
2021-11-01	41.030	42.400	40.830	41.990	33.142	13,381,700
2021-10-29	40.290	40.390	39.350	40.080	31.635	7,957,500
2021-10-28	39.520	40.540	39.490	40.500	31.966	5,849,200
2021-10-27	40.700	41.060	39.410	39.610	31.264	9,047,100
2021-10-26	40.920	41.740	40.750	41.510	32.763	6,663,000
2021-10-25	41.000	41.300	40.090	40.660	32.092	8,639,500
2021-10-22	39.950	40.460	39.360	40.440	31.919	7,334,500
2021-10-21	40.600	40.790	39.160	39.700	31.335	9,937,800
2021-10-20	39.830	41.030	39.520	40.910	32.290	10,565,100
2021-10-19	40.640	41.810	40.110	40.300	31.808	16,074,300
2021-10-18	40.670	41.980	39.880	40.520	31.982	11,777,300
2021-10-15	40.250	40.980	40.030	40.100	31.650	7,737,500
2021-10-14	39.770	39.940	39.020	39.780	31.398	7,627,800
2021-10-13	38.580	39.370	38.050	38.990	30.774	7,691,400

← NewerPage 21 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.