Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	7.890	8.460	7.730	8.450	6.355	12,843,600
2020-10-28	8.390	8.450	8.010	8.100	6.092	10,995,600
2020-10-27	8.720	8.850	8.600	8.690	6.536	8,523,700
2020-10-26	9.120	9.180	8.680	8.810	6.626	9,174,100
2020-10-23	9.410	9.560	9.210	9.360	7.040	8,760,000
2020-10-22	8.640	9.380	8.640	9.340	7.024	10,617,000
2020-10-21	8.880	9.000	8.620	8.630	6.490	13,997,300
2020-10-20	8.920	9.120	8.730	8.970	6.746	10,046,500
2020-10-19	9.050	9.090	8.770	8.860	6.663	8,942,500
2020-10-16	9.380	9.470	8.940	8.950	6.731	9,136,600
2020-10-15	9.120	9.440	8.930	9.420	7.085	10,028,800
2020-10-14	9.570	9.870	9.300	9.320	7.009	11,721,100
2020-10-13	9.800	9.970	9.480	9.500	7.145	8,267,600
2020-10-12	10.000	10.030	9.760	9.860	7.416	6,470,900
2020-10-09	10.410	10.460	10.000	10.070	7.573	8,986,300
2020-10-08	9.970	10.330	9.840	10.320	7.761	8,722,000
2020-10-07	9.800	9.950	9.590	9.870	7.423	9,363,500
2020-10-06	10.450	10.590	9.690	9.730	7.318	11,454,000
2020-10-05	9.870	10.160	9.620	10.150	7.634	12,036,800
2020-10-02	8.700	9.860	8.650	9.600	7.220	14,637,600
2020-10-01	9.410	9.540	9.020	9.100	6.844	12,066,500
2020-09-30	9.610	9.760	9.400	9.460	7.115	12,237,500
2020-09-29	9.760	9.770	8.970	9.570	7.197	25,306,900
2020-09-28	9.560	10.020	8.990	9.800	7.370	39,400,900
2020-09-25	8.770	8.970	8.680	8.820	6.633	6,859,700
2020-09-24	8.640	9.140	8.430	8.960	6.739	9,167,500
2020-09-23	9.260	9.340	8.680	8.680	6.528	6,896,800
2020-09-22	9.340	9.490	9.110	9.200	6.919	5,359,300
2020-09-21	9.380	9.460	9.130	9.270	6.972	5,664,200
2020-09-18	9.910	10.070	9.670	9.780	7.355	12,580,600
2020-09-17	9.510	9.970	9.460	9.950	7.483	6,791,100
2020-09-16	9.400	9.930	9.220	9.760	7.340	7,845,100
2020-09-15	9.170	9.390	9.130	9.230	6.942	8,890,400
2020-09-14	9.040	9.220	8.900	9.120	6.859	6,228,100
2020-09-11	8.790	9.020	8.660	8.970	6.746	10,429,000
2020-09-10	9.580	9.690	8.860	8.870	6.588	12,149,700
2020-09-09	9.770	9.790	9.370	9.580	7.116	7,062,100
2020-09-08	10.210	10.250	9.490	9.620	7.145	11,081,000
2020-09-04	10.610	10.770	10.350	10.550	7.836	5,498,300
2020-09-03	10.480	10.770	10.390	10.470	7.777	8,122,500
2020-09-02	10.910	10.940	10.590	10.660	7.918	8,443,800
2020-09-01	10.760	11.070	10.620	10.910	8.103	5,747,800
2020-08-31	11.100	11.140	10.750	10.870	8.074	5,002,400
2020-08-28	10.840	11.230	10.790	11.100	8.245	5,612,100
2020-08-27	10.760	10.870	10.520	10.760	7.992	5,458,400
2020-08-26	11.000	11.100	10.680	10.700	7.947	5,244,400
2020-08-25	10.900	11.070	10.710	10.980	8.155	5,796,300
2020-08-24	10.540	10.920	10.470	10.780	8.007	5,946,900
2020-08-21	10.670	10.710	10.380	10.440	7.754	4,932,300
2020-08-20	10.860	11.020	10.680	10.690	7.940	5,064,600
2020-08-19	11.340	11.400	11.060	11.090	8.237	6,724,900
2020-08-18	11.640	11.720	11.290	11.340	8.423	6,895,200
2020-08-17	12.010	12.040	11.540	11.740	8.720	6,813,200
2020-08-14	11.770	12.120	11.580	12.120	9.002	4,218,100
2020-08-13	12.210	12.360	11.830	11.840	8.794	7,692,500
2020-08-12	12.670	12.750	12.310	12.510	9.099	6,983,400
2020-08-11	13.040	13.250	12.300	12.360	8.990	8,952,600
2020-08-10	12.250	12.700	12.120	12.640	9.193	10,311,300
2020-08-07	11.570	12.170	11.430	12.110	8.808	9,433,600
2020-08-06	11.900	12.050	11.640	11.770	8.561	9,407,300

← NewerPage 26 of 79 · 4,731 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.