Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	24.590	25.230	24.050	24.930	19.338	16,836,900
2021-07-16	27.030	27.100	25.630	25.780	19.997	13,531,000
2021-07-15	26.900	27.590	26.520	26.650	20.672	13,428,900
2021-07-14	29.090	29.710	26.970	27.300	21.176	16,498,200
2021-07-13	28.490	29.180	28.320	28.970	22.472	9,897,400
2021-07-12	28.090	28.900	27.860	28.700	22.262	8,413,400
2021-07-09	28.100	28.740	27.600	28.650	22.224	8,812,200
2021-07-08	26.750	28.180	26.550	27.760	21.533	10,291,000
2021-07-07	28.190	28.610	27.020	27.530	21.355	13,732,000
2021-07-06	29.300	29.300	27.660	27.840	21.595	15,099,800
2021-07-02	29.860	29.970	29.190	29.230	22.673	9,161,500
2021-07-01	30.300	30.550	29.400	29.960	23.240	11,461,000
2021-06-30	28.430	29.280	28.390	29.190	22.642	10,819,200
2021-06-29	28.570	28.880	27.850	28.020	21.735	8,817,800
2021-06-28	29.600	29.680	28.070	28.410	22.037	12,320,600
2021-06-25	29.740	29.990	29.280	29.760	23.085	10,966,800
2021-06-24	29.110	29.760	28.640	29.740	23.069	9,092,900
2021-06-23	28.870	29.910	28.850	29.100	22.573	9,484,600
2021-06-22	28.400	28.700	27.860	28.540	22.138	7,999,300
2021-06-21	27.200	28.630	27.180	28.600	22.185	10,531,200
2021-06-18	26.850	27.440	26.670	26.750	20.750	16,743,600
2021-06-17	28.970	29.330	27.150	27.590	21.401	14,957,200
2021-06-16	29.270	29.560	28.530	29.060	22.542	9,412,500
2021-06-15	29.070	29.740	29.010	29.600	22.960	7,208,900
2021-06-14	29.620	29.950	28.760	28.980	22.480	7,983,200
2021-06-11	29.270	29.560	29.110	29.290	22.720	6,377,100
2021-06-10	30.560	30.630	29.050	29.390	22.534	11,263,700
2021-06-09	30.930	31.180	29.790	29.930	22.948	9,713,100
2021-06-08	30.490	31.120	30.110	30.850	23.653	9,744,900
2021-06-07	31.510	31.990	30.660	30.920	23.707	9,893,700
2021-06-04	31.470	31.810	30.700	31.660	24.274	9,923,300
2021-06-03	30.430	31.300	30.230	31.170	23.899	10,345,000
2021-06-02	30.340	31.390	29.720	30.800	23.615	16,381,900
2021-06-01	28.840	30.340	28.580	30.200	23.155	37,271,800
2021-05-28	26.830	26.910	26.280	26.560	20.364	6,134,600
2021-05-27	26.590	26.930	26.250	26.650	20.433	14,805,100
2021-05-26	25.840	26.490	25.640	26.410	20.249	8,220,100
2021-05-25	25.930	26.390	25.690	25.800	19.781	13,301,400
2021-05-24	25.870	26.080	25.250	25.950	19.896	9,454,700
2021-05-21	25.480	25.990	25.320	25.350	19.436	8,636,100
2021-05-20	25.170	25.400	24.560	25.260	19.367	7,717,500
2021-05-19	25.450	25.620	24.580	25.280	19.383	13,867,300
2021-05-18	27.360	27.440	26.210	26.240	20.119	13,291,300
2021-05-17	26.100	27.350	26.060	27.190	20.847	12,044,400
2021-05-14	25.240	26.400	25.240	26.380	20.226	10,102,400
2021-05-13	25.070	25.690	24.270	24.750	18.976	10,783,500
2021-05-12	25.850	27.020	25.290	25.580	19.613	14,191,000
2021-05-11	25.220	25.890	24.720	25.740	19.735	10,516,800
2021-05-10	26.450	27.320	25.990	26.010	19.942	13,095,300
2021-05-07	24.860	26.580	24.710	26.220	20.103	13,226,800
2021-05-06	25.140	25.300	24.430	25.270	19.375	11,220,900
2021-05-05	24.040	25.650	23.670	25.230	19.344	22,502,600
2021-05-04	23.740	24.090	23.020	23.450	17.980	10,921,300
2021-05-03	23.690	23.810	23.160	23.620	18.110	10,247,500
2021-04-30	23.610	24.210	23.330	23.380	17.926	8,597,700
2021-04-29	24.400	24.850	23.700	24.070	18.455	11,528,000
2021-04-28	22.640	24.200	22.470	24.030	18.424	15,830,700
2021-04-27	21.950	22.290	21.600	22.140	16.975	7,321,500
2021-04-26	21.380	22.040	21.300	21.870	16.768	7,863,400
2021-04-23	21.170	21.560	20.880	21.440	16.438	5,023,200

← NewerPage 23 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.