Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.140	49.770	48.770	49.480	48.814	13,961,900
2026-04-27	48.300	48.990	47.820	48.200	47.552	8,762,600
2026-04-24	47.930	48.150	47.460	47.940	47.295	10,877,000
2026-04-23	47.570	48.500	47.360	48.150	47.502	11,194,700
2026-04-22	46.000	47.320	45.970	47.120	46.486	12,758,100
2026-04-21	44.940	45.730	44.510	45.600	44.987	11,074,100
2026-04-20	44.810	45.280	44.380	44.940	44.336	10,121,300
2026-04-17	43.340	44.270	41.920	44.230	43.635	22,821,000
2026-04-16	45.250	46.310	45.190	45.780	45.164	7,604,000
2026-04-15	45.050	45.690	44.730	45.230	44.622	7,743,700
2026-04-14	46.630	46.850	44.920	45.250	44.641	12,501,400
2026-04-13	48.330	48.640	46.820	47.270	46.634	10,285,700
2026-04-10	47.630	48.080	46.980	47.790	47.147	10,332,200
2026-04-09	48.150	49.110	47.600	47.880	47.236	13,745,500
2026-04-08	46.270	48.100	45.100	47.910	47.266	18,025,000
2026-04-07	49.960	50.790	49.600	49.950	49.278	12,451,000
2026-04-06	49.600	49.880	49.160	49.650	48.982	9,362,200
2026-04-02	50.300	50.680	48.590	49.490	48.824	13,939,700
2026-04-01	49.100	49.820	47.640	48.590	47.936	18,746,100
2026-03-31	51.690	52.310	48.940	50.320	49.643	21,718,100
2026-03-30	52.090	52.710	51.340	51.520	50.827	12,248,100
2026-03-27	51.630	52.460	51.340	52.070	51.370	14,984,200
2026-03-26	50.870	51.850	50.680	51.350	50.659	13,772,400
2026-03-25	49.920	50.580	49.630	50.410	49.732	10,384,400
2026-03-24	48.970	50.710	48.960	50.270	49.594	20,009,800
2026-03-23	47.500	49.010	46.800	48.490	47.838	17,112,600
2026-03-20	48.720	49.670	48.420	48.660	48.005	56,064,600
2026-03-19	48.380	49.830	48.280	48.790	48.134	28,297,100
2026-03-18	47.410	48.170	47.080	48.160	47.512	21,007,900
2026-03-17	47.150	47.500	46.760	47.420	46.782	18,441,700
2026-03-16	46.000	46.910	45.570	46.650	46.023	19,839,700
2026-03-13	45.520	46.410	45.410	46.250	45.628	11,978,000
2026-03-12	45.700	46.410	45.260	46.190	45.332	24,014,100
2026-03-11	44.030	45.420	43.720	45.360	44.517	14,039,800
2026-03-10	44.480	44.930	43.430	43.700	42.888	16,009,200
2026-03-09	45.200	46.000	44.180	44.820	43.987	25,647,000
2026-03-06	44.930	45.470	44.190	44.480	43.654	13,017,300
2026-03-05	44.160	44.880	44.020	44.520	43.693	18,760,100
2026-03-04	43.530	43.980	42.700	43.490	42.682	10,755,800
2026-03-03	45.250	45.470	43.620	44.000	43.183	16,514,700
2026-03-02	45.560	45.560	43.820	44.950	44.115	16,801,900
2026-02-27	43.310	43.790	42.700	43.530	42.721	9,521,400
2026-02-26	42.150	43.320	41.740	42.660	41.868	8,897,200
2026-02-25	43.450	43.500	42.230	42.620	41.828	6,757,700
2026-02-24	43.830	43.840	42.720	43.280	42.476	9,065,300
2026-02-23	44.400	44.960	43.540	43.670	42.859	8,751,100
2026-02-20	44.340	44.710	43.850	44.390	43.565	14,057,600
2026-02-19	44.880	46.150	44.330	44.660	43.830	12,672,500
2026-02-18	44.500	45.320	43.550	44.440	43.614	14,979,200
2026-02-17	44.980	45.290	43.450	44.040	43.222	9,195,000
2026-02-13	43.570	44.900	43.570	44.660	43.830	7,046,200
2026-02-12	44.520	44.840	43.000	43.960	43.143	12,134,400
2026-02-11	44.000	45.020	43.940	44.960	44.125	9,524,000
2026-02-10	43.450	43.550	42.890	43.480	42.672	5,965,000
2026-02-09	43.660	44.020	43.370	43.480	42.672	7,810,800
2026-02-06	43.310	44.000	43.090	43.810	42.996	11,221,900
2026-02-05	42.820	43.400	41.960	43.170	42.368	12,912,700
2026-02-04	41.930	43.680	41.840	43.390	42.584	21,828,900
2026-02-03	40.240	41.540	39.500	41.110	40.346	24,035,000
2026-02-02	39.460	40.770	39.160	40.140	39.394	21,885,300

← NewerPage 3 of 21 · 1,256 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.