Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	22.040	22.850	22.010	22.560	16.024	6,862,200
2019-11-14	21.700	22.110	21.640	21.840	15.513	5,818,300
2019-11-13	22.210	22.340	21.540	21.620	15.357	6,227,300
2019-11-12	22.740	23.070	22.160	22.370	15.890	7,759,900
2019-11-11	22.450	22.760	22.290	22.530	16.003	5,730,300
2019-11-08	22.310	23.000	22.060	22.910	16.273	5,696,800
2019-11-07	22.430	22.870	22.380	22.680	16.110	8,545,900
2019-11-06	24.000	24.000	22.030	22.080	15.684	10,316,400
2019-11-05	22.800	23.570	22.720	22.980	16.323	11,001,200
2019-11-04	21.610	22.650	21.510	22.570	16.032	12,374,300
2019-11-01	20.570	21.210	20.360	21.170	15.037	6,601,300
2019-10-31	20.160	20.430	19.720	20.280	14.405	5,711,200
2019-10-30	21.510	21.590	20.180	20.250	14.384	6,303,300
2019-10-29	20.810	21.540	20.710	21.400	15.201	8,305,100
2019-10-28	21.660	21.870	21.050	21.050	14.952	8,878,500
2019-10-25	21.430	21.630	21.060	21.470	15.250	9,456,300
2019-10-24	21.480	21.530	21.030	21.460	15.243	8,312,900
2019-10-23	20.640	21.530	20.320	21.300	15.130	10,303,100
2019-10-22	20.340	21.180	20.090	20.670	14.682	6,468,900
2019-10-21	19.780	20.390	19.770	20.240	14.377	5,062,900
2019-10-18	20.330	20.610	19.800	19.800	14.064	5,893,000
2019-10-17	20.690	20.730	20.170	20.380	14.476	5,714,900
2019-10-16	20.940	21.380	20.590	20.650	14.668	6,535,900
2019-10-15	20.840	21.250	20.450	20.970	14.895	6,529,300
2019-10-14	20.820	21.000	20.090	20.950	14.881	9,665,300
2019-10-11	21.180	21.720	21.050	21.260	15.101	8,706,400
2019-10-10	21.050	21.350	20.570	20.830	14.796	5,998,200
2019-10-09	21.320	21.400	20.590	21.070	14.966	7,644,600
2019-10-08	21.540	21.720	20.910	20.910	14.852	8,530,500
2019-10-07	22.460	22.600	21.550	21.890	15.549	7,205,800
2019-10-04	22.390	22.820	22.140	22.600	16.053	3,582,200
2019-10-03	21.820	22.700	21.420	22.670	16.103	7,236,500
2019-10-02	22.940	23.090	22.000	22.030	15.648	6,803,500
2019-10-01	24.200	24.540	23.100	23.140	16.436	4,563,500
2019-09-30	24.070	24.210	23.850	24.060	17.090	3,920,700
2019-09-27	24.000	24.720	23.870	24.250	17.225	4,462,000
2019-09-26	24.360	24.530	24.100	24.410	17.339	3,653,800
2019-09-25	24.270	24.830	24.190	24.710	17.552	4,347,500
2019-09-24	25.640	25.740	24.580	24.720	17.559	5,730,000
2019-09-23	25.710	26.150	25.630	25.830	18.347	4,068,700
2019-09-20	26.070	26.240	25.810	26.110	18.546	7,923,500
2019-09-19	26.830	27.020	25.820	25.960	18.440	6,823,200
2019-09-18	26.300	26.970	26.150	26.500	18.823	8,430,800
2019-09-17	28.010	28.040	26.230	26.680	18.951	9,822,200
2019-09-16	27.240	28.420	26.730	28.120	19.974	13,742,400
2019-09-13	24.950	25.310	24.620	25.070	17.807	5,773,800
2019-09-12	24.130	24.860	23.770	24.560	17.445	7,706,100
2019-09-11	24.720	25.290	24.300	24.970	17.672	7,092,500
2019-09-10	24.810	25.400	24.320	24.560	17.382	9,206,800
2019-09-09	23.690	24.680	23.680	24.630	17.432	7,254,700
2019-09-06	23.180	23.570	22.550	23.350	16.526	5,874,100
2019-09-05	23.130	24.100	23.130	23.500	16.632	7,531,000
2019-09-04	22.550	23.030	22.380	22.840	16.165	5,609,600
2019-09-03	21.440	22.150	21.300	22.090	15.634	6,614,700
2019-08-30	22.640	22.910	21.890	21.990	15.563	6,616,200
2019-08-29	22.090	22.690	22.090	22.540	15.953	6,215,100
2019-08-28	21.530	22.210	21.480	21.920	15.514	5,824,800
2019-08-27	21.760	21.970	21.120	21.340	15.103	6,666,700
2019-08-26	22.020	22.210	21.440	21.570	15.266	9,275,800
2019-08-23	22.530	22.900	21.580	21.680	15.344	9,246,700

← NewerPage 30 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.