Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	11.860	12.140	11.550	12.040	8.757	14,166,700
2020-08-04	10.570	11.320	10.550	11.090	8.066	11,389,200
2020-08-03	10.510	10.770	10.280	10.600	7.710	6,596,700
2020-07-31	10.230	10.520	10.130	10.490	7.630	7,538,200
2020-07-30	10.520	10.590	10.160	10.340	7.520	7,693,300
2020-07-29	10.410	10.850	10.270	10.840	7.884	7,501,100
2020-07-28	10.360	10.680	10.310	10.340	7.520	5,853,400
2020-07-27	10.670	10.700	10.260	10.430	7.586	7,119,200
2020-07-24	10.850	11.090	10.670	10.700	7.782	5,428,000
2020-07-23	10.870	11.220	10.760	10.880	7.913	9,173,000
2020-07-22	11.140	11.250	10.880	11.070	8.051	9,684,400
2020-07-21	10.690	11.630	10.690	11.350	8.255	14,804,500
2020-07-20	10.260	10.580	10.180	10.270	7.470	7,694,900
2020-07-17	10.720	10.930	10.200	10.290	7.484	6,260,700
2020-07-16	10.610	10.970	10.330	10.670	7.760	6,045,600
2020-07-15	10.730	10.830	10.470	10.740	7.811	7,685,500
2020-07-14	9.910	10.430	9.740	10.430	7.586	8,370,700
2020-07-13	10.200	10.460	9.830	9.960	7.244	8,218,600
2020-07-10	9.690	10.240	9.610	10.190	7.411	8,822,300
2020-07-09	10.320	10.430	9.780	9.800	7.128	8,992,400
2020-07-08	10.310	10.500	10.090	10.360	7.535	9,995,400
2020-07-07	10.970	11.000	10.330	10.350	7.528	10,357,100
2020-07-06	11.500	11.730	10.980	11.160	8.117	8,733,500
2020-07-02	11.470	11.660	11.140	11.240	8.175	8,120,800
2020-07-01	11.360	11.800	10.980	11.100	8.073	9,292,600
2020-06-30	10.950	11.430	10.780	11.340	8.248	8,480,700
2020-06-29	10.920	11.200	10.760	11.120	8.088	8,126,000
2020-06-26	11.560	11.570	10.850	10.940	7.957	9,114,100
2020-06-25	11.110	11.790	11.060	11.700	8.510	8,708,200
2020-06-24	12.110	12.170	11.250	11.250	8.182	11,073,100
2020-06-23	12.910	13.000	12.280	12.380	9.004	9,560,800
2020-06-22	12.910	12.980	12.560	12.700	9.237	6,084,900
2020-06-19	13.420	13.660	12.730	12.940	9.411	15,559,700
2020-06-18	12.440	13.140	12.370	12.950	9.419	6,611,000
2020-06-17	13.200	13.310	12.600	12.630	9.186	7,580,300
2020-06-16	13.870	13.880	12.800	13.300	9.673	10,065,500
2020-06-15	12.010	13.090	11.820	12.890	9.375	7,482,400
2020-06-12	13.030	13.090	12.110	12.800	9.310	8,107,100
2020-06-11	12.200	13.220	11.920	12.200	8.793	9,180,400
2020-06-10	14.150	14.500	13.350	13.670	9.853	12,575,600
2020-06-09	15.000	15.030	14.220	14.550	10.487	10,895,900
2020-06-08	15.650	15.760	14.540	15.760	11.359	13,064,200
2020-06-05	13.510	14.900	13.500	14.600	10.523	15,550,300
2020-06-04	12.350	12.820	12.080	12.720	9.168	10,409,200
2020-06-03	12.400	12.590	12.080	12.520	9.024	8,261,400
2020-06-02	11.880	12.220	11.860	12.160	8.764	8,460,800
2020-06-01	10.800	11.880	10.620	11.700	8.433	12,174,000
2020-05-29	11.500	11.560	10.770	10.810	7.791	43,102,100
2020-05-28	12.390	12.400	11.570	11.660	8.404	11,208,700
2020-05-27	12.500	12.500	11.780	12.430	8.959	9,418,900
2020-05-26	12.740	12.790	12.110	12.310	8.873	9,076,900
2020-05-22	12.150	12.250	11.800	12.140	8.750	8,327,800
2020-05-21	12.490	12.610	12.050	12.290	8.858	8,138,600
2020-05-20	12.620	12.870	12.360	12.420	8.952	10,717,300
2020-05-19	13.140	13.160	12.300	12.310	8.873	9,861,100
2020-05-18	12.860	13.360	12.630	13.120	9.456	10,691,700
2020-05-15	11.610	12.340	11.510	11.950	8.613	8,335,400
2020-05-14	11.210	12.060	10.790	11.660	8.404	7,713,900
2020-05-13	12.250	12.270	11.290	11.530	8.310	9,738,800
2020-05-12	12.640	13.080	12.400	12.400	8.937	8,834,000

← NewerPage 27 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.