Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	22.970	23.370	22.790	23.300	16.614	5,176,500
2020-02-12	23.350	23.790	23.120	23.260	16.585	4,484,100
2020-02-11	23.000	23.150	22.670	22.700	16.186	3,700,800
2020-02-10	22.700	22.840	22.330	22.540	16.072	3,741,400
2020-02-07	22.730	23.090	22.500	22.970	16.379	3,338,500
2020-02-06	23.480	23.550	22.940	23.130	16.493	5,152,800
2020-02-05	22.480	23.610	22.400	23.410	16.692	6,787,400
2020-02-04	21.750	22.330	21.670	21.860	15.587	6,171,000
2020-02-03	21.700	21.790	21.150	21.180	15.102	5,867,400
2020-01-31	21.950	22.050	21.270	21.720	15.487	7,340,500
2020-01-30	21.820	22.540	21.660	22.490	16.036	5,609,200
2020-01-29	22.950	23.080	22.120	22.190	15.822	5,954,000
2020-01-28	22.900	22.980	22.540	22.720	16.200	5,050,200
2020-01-27	23.200	23.420	22.440	22.620	16.129	6,349,000
2020-01-24	24.340	24.350	23.560	23.950	17.077	5,564,900
2020-01-23	24.040	24.590	23.600	24.400	17.398	5,921,300
2020-01-22	24.740	24.850	24.180	24.300	17.327	8,146,500
2020-01-21	25.650	25.770	24.980	24.990	17.819	5,810,100
2020-01-17	26.560	26.560	25.720	25.850	18.432	5,842,600
2020-01-16	26.490	26.980	26.390	26.440	18.853	6,293,500
2020-01-15	26.000	26.260	25.860	26.240	18.710	5,669,200
2020-01-14	25.510	26.360	25.370	26.230	18.703	6,388,500
2020-01-13	25.010	25.430	24.640	25.360	18.083	4,744,200
2020-01-10	25.700	25.700	25.020	25.100	17.897	5,205,900
2020-01-09	25.890	25.940	25.200	25.850	18.432	7,500,200
2020-01-08	26.450	26.490	25.210	25.550	18.218	8,227,400
2020-01-07	26.250	26.570	26.100	26.490	18.889	6,457,400
2020-01-06	26.330	26.550	26.090	26.410	18.832	4,389,700
2020-01-03	26.500	26.540	25.920	26.100	18.610	6,983,500
2020-01-02	26.210	26.280	25.630	25.790	18.389	5,091,400
2019-12-31	25.280	26.080	25.150	25.970	18.518	3,391,300
2019-12-30	25.760	25.970	25.500	25.530	18.204	3,549,700
2019-12-27	26.500	26.570	25.710	25.730	18.347	3,950,700
2019-12-26	26.700	26.910	26.320	26.360	18.796	3,175,300
2019-12-24	26.350	26.690	26.280	26.540	18.924	2,780,000
2019-12-23	25.540	26.310	25.440	26.230	18.703	6,292,100
2019-12-20	25.300	25.550	25.060	25.470	18.161	14,639,100
2019-12-19	24.740	25.230	24.710	25.110	17.905	7,107,400
2019-12-18	24.650	25.020	24.310	24.700	17.612	9,021,700
2019-12-17	23.900	24.340	23.860	24.170	17.234	5,364,000
2019-12-16	23.780	24.210	23.630	23.850	17.006	11,448,300
2019-12-13	24.050	24.210	23.430	23.480	16.742	4,573,600
2019-12-12	23.390	24.120	23.320	23.990	17.106	5,833,000
2019-12-11	23.330	23.580	23.120	23.420	16.635	3,583,600
2019-12-10	23.490	23.890	23.170	23.420	16.635	5,087,100
2019-12-09	22.910	23.300	22.870	23.150	16.444	4,508,700
2019-12-06	22.170	23.250	22.170	23.140	16.436	5,310,200
2019-12-05	22.670	22.740	21.870	22.070	15.676	5,175,000
2019-12-04	21.760	22.590	21.740	22.390	15.904	6,375,200
2019-12-03	21.500	21.770	21.090	21.410	15.208	4,483,700
2019-12-02	22.150	22.370	21.790	21.830	15.506	4,867,500
2019-11-29	22.250	22.250	21.710	21.890	15.549	2,392,100
2019-11-27	22.350	22.590	22.100	22.510	15.989	3,221,600
2019-11-26	22.700	22.810	22.150	22.260	15.811	6,717,600
2019-11-25	22.730	22.890	22.490	22.740	16.152	7,193,200
2019-11-22	22.870	23.040	22.510	22.770	16.174	4,324,300
2019-11-21	22.110	22.890	21.910	22.770	16.174	7,108,000
2019-11-20	21.400	22.540	21.290	21.950	15.591	6,380,900
2019-11-19	21.840	21.890	21.210	21.490	15.264	6,166,100
2019-11-18	22.250	22.320	21.600	21.960	15.598	7,662,000

← NewerPage 29 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.