Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	39.460	40.230	38.760	39.250	30.979	9,319,300
2021-10-11	40.660	40.860	39.250	39.450	31.137	10,102,100
2021-10-08	39.000	39.970	38.820	39.860	31.461	10,952,800
2021-10-07	38.810	38.980	37.520	38.400	30.309	14,063,200
2021-10-06	39.020	39.780	38.040	38.680	30.530	16,983,600
2021-10-05	39.320	40.240	38.830	40.080	31.635	19,210,500
2021-10-04	37.500	39.400	37.440	38.760	30.593	19,176,300
2021-10-01	35.860	37.170	35.810	36.810	29.054	14,253,500
2021-09-30	35.500	35.910	34.910	35.510	28.028	15,487,000
2021-09-29	34.990	36.040	34.540	35.750	28.217	13,299,100
2021-09-28	35.530	35.970	34.860	35.130	27.728	15,516,900
2021-09-27	34.000	35.090	33.920	35.000	27.625	17,222,100
2021-09-24	32.400	33.340	32.260	33.090	26.117	10,329,400
2021-09-23	30.580	32.920	30.490	32.800	25.889	15,590,400
2021-09-22	29.230	30.840	29.210	30.440	24.026	15,922,200
2021-09-21	28.820	28.910	27.810	28.490	22.487	11,105,200
2021-09-20	28.430	28.830	27.400	28.180	22.242	14,190,300
2021-09-17	30.210	30.690	29.720	29.790	23.513	24,716,400
2021-09-16	30.200	30.580	29.710	30.310	23.923	10,065,400
2021-09-15	28.910	30.430	28.880	30.330	23.939	20,487,900
2021-09-14	29.130	29.290	27.870	28.270	22.313	9,044,100
2021-09-13	28.690	29.480	28.570	28.920	22.826	9,789,200
2021-09-10	28.700	29.030	28.020	28.070	22.155	6,582,700
2021-09-09	28.010	29.080	27.730	28.450	22.068	9,205,700
2021-09-08	29.250	29.620	28.030	28.230	21.898	8,874,000
2021-09-07	28.900	29.330	28.730	29.060	22.542	5,939,700
2021-09-03	29.210	29.800	29.000	29.170	22.627	7,305,300
2021-09-02	28.600	29.970	28.600	29.320	22.743	11,711,300
2021-09-01	29.400	29.590	27.670	28.240	21.906	20,559,000
2021-08-31	29.660	30.320	29.420	29.550	22.922	11,534,800
2021-08-30	30.390	30.550	29.570	29.780	23.100	7,964,400
2021-08-27	29.460	30.410	29.460	30.360	23.550	13,653,800
2021-08-26	29.000	29.590	28.690	29.090	22.565	11,960,300
2021-08-25	28.650	29.510	28.200	29.240	22.681	10,567,000
2021-08-24	27.730	28.610	27.550	28.530	22.130	10,505,500
2021-08-23	26.720	27.370	26.640	27.260	21.145	7,807,100
2021-08-20	24.960	25.780	24.790	25.700	19.935	8,944,400
2021-08-19	25.430	25.830	24.460	25.340	19.656	15,530,400
2021-08-18	27.020	27.410	26.090	26.140	20.277	7,773,700
2021-08-17	26.900	27.580	26.700	26.910	20.874	8,292,500
2021-08-16	27.490	27.550	26.870	27.170	21.076	8,975,800
2021-08-13	28.380	28.720	27.940	28.010	21.727	5,643,400
2021-08-12	28.050	28.530	27.660	28.470	22.084	7,314,300
2021-08-11	27.350	28.100	27.050	28.000	21.719	6,996,200
2021-08-10	26.860	27.730	26.810	27.650	21.448	8,156,400
2021-08-09	26.330	26.800	25.970	26.640	20.664	7,787,100
2021-08-06	27.040	27.460	26.670	27.010	20.951	7,952,500
2021-08-05	25.650	27.050	25.650	26.630	20.657	10,407,600
2021-08-04	25.350	26.010	24.820	25.290	19.617	12,758,800
2021-08-03	25.260	26.260	24.850	26.210	20.331	10,435,600
2021-08-02	25.910	26.760	25.280	25.490	19.772	8,739,200
2021-07-30	26.550	26.550	25.540	25.840	20.044	9,262,000
2021-07-29	26.950	27.040	26.410	26.630	20.657	6,009,800
2021-07-28	26.280	26.790	25.800	26.460	20.525	6,879,300
2021-07-27	26.270	26.520	25.720	25.940	20.121	8,499,700
2021-07-26	25.790	26.760	25.680	26.650	20.672	8,333,000
2021-07-23	26.050	26.070	25.180	25.620	19.873	7,984,500
2021-07-22	26.430	26.580	25.890	25.990	20.160	6,993,200
2021-07-21	25.840	26.710	25.710	26.340	20.432	9,063,800
2021-07-20	24.950	25.830	24.540	25.330	19.648	13,312,300

← NewerPage 22 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.