Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	21.260	21.340	20.790	21.000	16.101	6,503,700
2021-04-21	20.140	21.380	20.140	21.170	16.231	7,001,200
2021-04-20	21.840	21.900	20.440	20.970	16.078	13,799,100
2021-04-19	21.940	22.490	21.630	22.030	16.891	8,624,900
2021-04-16	22.510	22.560	21.680	21.880	16.776	6,568,300
2021-04-15	22.620	22.620	22.020	22.370	17.151	6,988,400
2021-04-14	21.940	23.150	21.910	22.490	17.243	11,993,200
2021-04-13	21.840	21.970	21.460	21.690	16.630	7,356,600
2021-04-12	22.350	22.600	21.770	21.880	16.776	7,475,500
2021-04-09	22.310	22.660	21.900	22.040	16.898	6,826,300
2021-04-08	22.220	22.390	21.770	22.340	17.128	7,749,200
2021-04-07	22.820	22.950	22.410	22.520	17.266	7,821,400
2021-04-06	22.760	23.520	22.570	22.780	17.466	12,527,800
2021-04-05	23.410	23.440	22.350	22.460	17.220	11,309,100
2021-04-01	22.180	23.550	22.080	23.500	18.018	14,127,500
2021-03-31	22.000	22.030	21.450	21.850	16.753	9,276,100
2021-03-30	21.510	22.110	21.180	22.000	16.868	8,036,200
2021-03-29	22.560	22.850	21.550	21.850	16.753	10,882,100
2021-03-26	22.970	23.180	22.110	22.740	17.435	11,916,000
2021-03-25	21.680	22.440	21.190	22.350	17.136	9,282,900
2021-03-24	22.320	23.120	22.300	22.340	17.128	11,052,300
2021-03-23	21.700	22.440	21.450	21.740	16.668	13,197,700
2021-03-22	22.580	22.640	22.100	22.330	17.121	11,954,200
2021-03-19	22.400	22.970	22.120	22.700	17.405	18,103,700
2021-03-18	23.550	23.660	21.980	22.360	17.144	17,018,600
2021-03-17	23.400	23.910	23.010	23.680	18.156	11,863,700
2021-03-16	24.030	24.270	23.360	23.510	18.026	9,902,600
2021-03-15	24.230	24.760	23.660	24.610	18.869	10,401,800
2021-03-12	24.580	24.750	24.090	24.250	18.593	9,798,700
2021-03-11	24.200	24.940	24.110	24.640	18.662	13,936,600
2021-03-10	23.790	24.190	23.240	23.900	18.101	16,969,700
2021-03-09	24.610	24.860	23.690	23.830	18.048	11,746,000
2021-03-08	25.750	25.970	24.210	24.570	18.609	22,490,300
2021-03-05	24.520	26.130	24.030	25.610	19.397	25,108,200
2021-03-04	22.930	24.140	22.400	23.620	17.889	19,432,600
2021-03-03	22.740	23.500	22.670	22.690	17.185	13,706,100
2021-03-02	22.490	23.180	22.300	22.480	17.026	10,517,000
2021-03-01	22.050	22.620	21.850	22.400	16.965	11,829,700
2021-02-26	21.020	21.770	20.360	21.540	16.314	16,250,100
2021-02-25	22.390	22.660	21.230	21.350	16.170	17,195,300
2021-02-24	21.700	22.450	21.320	22.270	16.867	15,609,200
2021-02-23	21.390	21.750	19.610	21.590	16.352	17,987,000
2021-02-22	21.070	22.500	20.880	21.250	16.094	19,651,000
2021-02-19	20.630	20.910	20.380	20.830	15.776	9,343,800
2021-02-18	21.520	21.680	20.500	20.540	15.557	10,717,500
2021-02-17	20.650	21.980	20.400	21.730	16.458	13,098,100
2021-02-16	20.590	21.120	20.360	20.870	15.807	14,500,300
2021-02-12	19.100	20.000	18.970	19.980	15.133	9,125,700
2021-02-11	19.520	19.530	18.690	19.300	14.618	7,221,000
2021-02-10	18.970	19.840	18.850	19.730	14.943	11,604,800
2021-02-09	18.950	19.140	18.400	18.870	14.292	8,261,000
2021-02-08	18.120	18.900	18.030	18.750	14.201	10,309,200
2021-02-05	18.630	18.810	17.860	17.900	13.557	9,425,300
2021-02-04	18.350	18.380	17.670	18.150	13.747	7,402,600
2021-02-03	17.180	18.250	17.140	18.200	13.784	10,508,800
2021-02-02	17.270	17.520	16.850	16.960	12.845	10,544,500
2021-02-01	16.800	16.970	16.170	16.760	12.694	9,160,500
2021-01-29	17.010	17.610	16.310	16.460	12.467	11,201,200
2021-01-28	17.420	17.560	16.660	17.200	13.027	12,285,600
2021-01-27	16.460	17.570	16.110	17.210	13.035	15,504,100

← NewerPage 24 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.