Devon Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.