Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	12.500	12.780	12.250	12.460	8.981	8,113,500
2020-05-08	12.320	12.720	12.250	12.700	9.154	7,413,600
2020-05-07	11.950	12.430	11.910	12.010	8.656	8,928,300
2020-05-06	11.900	12.050	11.250	11.490	8.282	10,874,300
2020-05-05	12.160	12.250	11.110	11.180	8.058	8,942,300
2020-05-04	10.860	11.430	10.640	11.420	8.231	6,554,300
2020-05-01	11.920	12.200	11.040	11.150	8.036	7,152,100
2020-04-30	12.810	12.850	11.900	12.470	8.988	10,381,000
2020-04-29	11.510	12.900	11.350	12.630	9.103	11,865,400
2020-04-28	11.030	11.250	10.660	10.970	7.907	8,856,000
2020-04-27	10.300	10.890	9.880	10.760	7.755	7,466,800
2020-04-24	10.900	11.230	10.190	10.520	7.582	16,016,800
2020-04-23	10.130	11.000	10.050	10.570	7.618	12,396,400
2020-04-22	9.580	9.820	9.330	9.740	7.020	7,391,800
2020-04-21	8.690	9.270	8.580	9.050	6.523	14,497,600
2020-04-20	8.390	9.580	8.300	9.160	6.602	12,798,900
2020-04-17	8.180	9.250	8.130	9.220	6.645	12,742,900
2020-04-16	8.600	8.630	8.080	8.090	5.831	6,949,200
2020-04-15	8.350	8.730	8.050	8.670	6.249	10,246,900
2020-04-14	9.420	9.720	8.870	9.110	6.566	11,435,600
2020-04-13	10.260	10.340	9.430	9.710	6.999	11,422,400
2020-04-09	10.100	10.560	8.860	9.670	6.970	24,413,800
2020-04-08	9.030	9.440	8.620	9.410	6.782	11,611,300
2020-04-07	9.590	10.080	8.640	8.710	6.278	14,770,900
2020-04-06	8.460	8.890	8.200	8.800	6.343	13,542,100
2020-04-03	8.300	8.570	7.560	8.380	6.040	17,941,900
2020-04-02	7.290	9.040	7.070	7.790	5.615	24,076,400
2020-04-01	6.570	6.940	6.220	6.790	4.894	16,931,500
2020-03-31	6.680	7.450	6.680	6.910	4.980	14,607,600
2020-03-30	6.160	6.520	5.460	6.350	4.577	19,194,700
2020-03-27	6.940	6.960	6.210	6.290	4.534	13,563,100
2020-03-26	7.310	7.600	6.750	7.360	5.305	13,399,600
2020-03-25	7.380	7.790	6.640	7.160	5.161	12,033,100
2020-03-24	6.800	7.630	6.370	7.410	5.341	14,859,800
2020-03-23	6.020	6.590	5.700	6.180	4.454	13,426,500
2020-03-20	6.740	7.340	5.940	6.080	4.382	18,814,900
2020-03-19	5.510	6.550	5.260	6.550	4.721	14,057,900
2020-03-18	5.880	5.960	4.700	5.410	3.899	14,374,600
2020-03-17	7.600	7.870	6.360	6.460	4.656	13,441,300
2020-03-16	7.100	8.360	6.500	7.570	5.456	14,135,800
2020-03-13	8.130	8.710	7.190	8.700	6.271	18,626,600
2020-03-12	7.760	8.100	7.010	7.270	5.240	14,551,000
2020-03-11	8.420	8.940	8.090	8.410	5.997	15,483,400
2020-03-10	9.380	9.400	7.820	9.010	6.425	20,134,700
2020-03-09	9.150	9.770	8.030	8.370	5.968	24,783,100
2020-03-06	15.160	15.220	13.010	13.370	9.533	13,648,400
2020-03-05	15.630	16.100	15.460	15.950	11.373	9,800,200
2020-03-04	16.150	16.550	15.690	16.260	11.594	8,787,200
2020-03-03	16.220	16.810	15.480	15.790	11.259	11,433,000
2020-03-02	16.530	16.670	15.410	16.310	11.630	11,012,000
2020-02-28	14.930	16.320	14.790	16.240	11.580	13,848,000
2020-02-27	15.830	16.730	15.400	15.670	11.173	13,203,400
2020-02-26	17.870	17.930	16.690	16.720	11.922	10,340,400
2020-02-25	19.210	19.360	17.610	17.780	12.678	10,388,900
2020-02-24	19.930	19.930	19.100	19.180	13.676	10,968,800
2020-02-21	21.700	21.730	20.850	20.970	14.953	9,274,000
2020-02-20	22.330	22.620	22.060	22.150	15.794	7,706,300
2020-02-19	22.520	23.030	22.160	22.720	16.200	10,966,700
2020-02-18	22.500	22.560	22.010	22.160	15.801	9,680,000
2020-02-14	23.440	23.590	22.560	22.820	16.272	7,211,000

← NewerPage 28 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.