Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	17.680	17.930	16.830	16.850	12.762	11,023,100
2021-01-25	17.530	17.630	16.690	17.370	13.156	15,034,500
2021-01-22	17.800	18.080	17.300	17.800	13.481	16,633,700
2021-01-21	19.910	19.990	17.480	18.390	13.928	21,202,300
2021-01-20	20.240	20.300	19.500	19.970	15.125	10,245,700
2021-01-19	19.990	20.140	19.520	20.000	15.148	10,915,400
2021-01-15	19.900	19.940	18.990	19.570	14.822	12,581,100
2021-01-14	19.270	20.770	19.250	20.280	15.360	12,994,700
2021-01-13	19.660	19.720	19.010	19.130	14.489	10,870,300
2021-01-12	18.720	19.880	18.360	19.710	14.928	17,082,400
2021-01-11	17.570	18.390	17.300	18.330	13.883	10,890,600
2021-01-08	18.790	18.850	17.920	18.110	13.716	13,952,000
2021-01-07	18.130	19.270	17.970	18.570	14.065	21,497,600
2021-01-06	17.700	18.650	17.510	18.320	13.875	89,656,100
2021-01-05	16.380	17.940	16.350	17.360	13.148	17,603,600
2021-01-04	16.000	16.430	15.710	16.130	12.217	10,303,800
2020-12-31	15.990	16.210	15.650	15.810	11.974	8,597,400
2020-12-30	15.310	16.230	15.250	16.140	12.224	8,885,700
2020-12-29	15.500	15.550	15.100	15.310	11.596	5,649,800
2020-12-28	15.500	15.650	15.240	15.350	11.626	5,395,600
2020-12-24	15.680	15.700	15.130	15.330	11.611	2,793,200
2020-12-23	15.200	15.930	14.930	15.660	11.861	6,573,800
2020-12-22	15.320	15.350	14.810	14.830	11.232	5,470,700
2020-12-21	14.660	15.490	14.340	15.300	11.588	10,013,600
2020-12-18	16.050	16.250	15.440	15.630	11.838	18,161,900
2020-12-17	16.110	16.280	15.720	16.100	12.194	10,290,000
2020-12-16	15.930	16.080	15.460	15.910	12.050	11,101,600
2020-12-15	15.560	15.830	15.220	15.790	11.959	6,702,600
2020-12-14	16.540	16.600	15.360	15.370	11.641	8,244,700
2020-12-11	16.470	16.490	15.940	16.160	12.239	6,840,700
2020-12-10	15.580	16.720	15.480	16.570	12.550	9,436,700
2020-12-09	16.210	16.350	15.350	15.710	11.815	11,767,500
2020-12-08	15.750	16.500	15.670	15.970	12.011	10,695,900
2020-12-07	16.410	16.520	15.900	15.950	11.996	10,100,800
2020-12-04	15.750	16.740	15.660	16.720	12.575	13,820,300
2020-12-03	14.910	15.650	14.590	15.310	11.514	10,305,600
2020-12-02	13.900	15.280	13.780	14.800	11.131	11,248,500
2020-12-01	14.420	14.590	13.900	14.000	10.529	6,989,500
2020-11-30	14.570	14.630	13.960	13.990	10.522	11,359,000
2020-11-27	14.980	15.230	14.660	14.780	11.116	4,805,800
2020-11-25	15.080	15.330	14.850	15.120	11.371	8,835,500
2020-11-24	15.040	15.440	14.800	15.300	11.507	15,283,200
2020-11-23	13.490	14.530	13.430	14.480	10.890	13,055,800
2020-11-20	13.500	13.570	13.040	13.160	9.897	9,144,000
2020-11-19	12.760	13.590	12.660	13.560	10.198	13,796,600
2020-11-18	13.220	13.640	12.750	12.760	9.597	13,030,700
2020-11-17	12.400	13.110	12.270	13.110	9.860	10,544,300
2020-11-16	12.530	12.580	12.210	12.530	9.424	9,010,500
2020-11-13	11.340	11.830	11.290	11.780	8.860	6,255,500
2020-11-12	11.400	11.820	11.060	11.220	8.438	7,156,200
2020-11-11	11.940	11.950	11.570	11.660	8.769	9,466,900
2020-11-10	11.550	11.780	11.200	11.760	8.844	12,157,100
2020-11-09	10.830	11.880	10.830	11.330	8.521	17,784,200
2020-11-06	9.950	10.280	9.730	9.770	7.348	13,372,700
2020-11-05	9.750	10.350	9.660	10.050	7.558	14,737,800
2020-11-04	9.710	10.020	9.300	9.810	7.378	16,190,000
2020-11-03	9.690	9.900	9.440	9.640	7.250	9,360,000
2020-11-02	9.070	9.580	8.670	9.430	7.092	9,494,800
2020-10-30	8.440	8.930	8.340	8.930	6.716	15,694,900
2020-10-29	7.890	8.460	7.730	8.450	6.355	12,843,600

← NewerPage 25 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.