Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	23.530	23.660	23.000	23.030	16.299	5,894,800
2019-08-21	23.680	23.970	23.320	23.380	16.547	5,745,400
2019-08-20	23.200	23.620	22.960	23.360	16.533	6,936,700
2019-08-19	22.980	23.390	22.810	23.270	16.469	5,236,100
2019-08-16	21.790	22.600	21.390	22.540	15.953	7,774,400
2019-08-15	22.040	22.160	21.390	21.620	15.301	7,200,700
2019-08-14	22.900	23.020	22.020	22.030	15.592	6,910,300
2019-08-13	23.320	24.490	23.140	23.620	16.717	8,900,700
2019-08-12	23.600	24.040	23.350	23.510	16.639	6,449,300
2019-08-09	24.620	24.980	24.030	24.050	17.021	7,074,500
2019-08-08	24.510	24.770	23.990	24.440	17.297	10,249,000
2019-08-07	23.130	24.460	22.670	24.160	17.099	13,310,200
2019-08-06	24.310	24.500	23.480	24.220	17.142	12,237,600
2019-08-05	24.250	24.540	23.930	24.060	17.028	8,057,700
2019-08-02	25.260	25.760	24.170	25.030	17.715	7,951,200
2019-08-01	26.500	26.500	24.830	25.160	17.807	9,688,500
2019-07-31	26.810	27.600	26.620	27.000	19.109	5,991,300
2019-07-30	25.510	27.130	25.430	26.880	19.024	6,911,300
2019-07-29	25.350	25.630	24.920	25.520	18.062	5,301,700
2019-07-26	25.530	25.920	25.340	25.540	18.076	4,823,600
2019-07-25	26.610	26.670	25.480	25.570	18.097	5,530,200
2019-07-24	26.230	26.890	26.210	26.510	18.762	6,577,200
2019-07-23	25.920	26.310	25.580	26.210	18.550	7,234,600
2019-07-22	26.390	26.810	26.140	26.410	18.692	4,518,100
2019-07-19	25.760	26.420	25.480	26.340	18.642	6,905,300
2019-07-18	25.780	25.960	25.440	25.700	18.189	6,051,400
2019-07-17	26.770	26.960	25.920	25.930	18.352	5,634,600
2019-07-16	27.630	27.730	26.590	26.800	18.968	7,598,100
2019-07-15	28.750	28.850	27.580	27.650	19.569	5,786,100
2019-07-12	28.720	29.050	28.620	28.650	20.277	4,853,500
2019-07-11	28.860	28.970	28.410	28.660	20.284	4,207,300
2019-07-10	28.410	29.130	28.290	28.840	20.411	5,116,800
2019-07-09	27.840	28.120	27.420	28.080	19.873	4,639,800
2019-07-08	27.710	28.720	27.650	27.940	19.774	7,030,300
2019-07-05	27.440	27.940	27.350	27.900	19.746	4,754,100
2019-07-03	27.750	27.750	27.210	27.520	19.477	4,011,000
2019-07-02	28.730	28.730	27.440	27.540	19.491	9,228,000
2019-07-01	29.120	29.360	28.650	28.900	20.454	4,932,400
2019-06-28	28.370	28.770	28.120	28.520	20.185	8,134,800
2019-06-27	28.730	28.960	28.180	28.300	20.029	4,934,200
2019-06-26	28.470	29.200	28.420	28.730	20.334	6,219,400
2019-06-25	27.810	28.220	27.650	27.920	19.760	4,782,200
2019-06-24	28.220	28.520	27.710	27.920	19.760	5,202,100
2019-06-21	28.240	28.570	27.960	28.240	19.987	6,676,700
2019-06-20	27.650	28.300	27.560	28.070	19.866	7,345,900
2019-06-19	26.850	27.240	26.500	26.910	19.045	7,122,000
2019-06-18	26.570	27.340	26.470	26.900	19.038	5,800,900
2019-06-17	25.520	26.460	25.340	26.400	18.684	5,624,000
2019-06-14	26.050	26.200	25.670	25.770	18.239	5,075,600
2019-06-13	25.740	26.140	25.390	26.120	18.486	5,809,600
2019-06-12	25.740	25.750	25.160	25.480	17.970	5,327,200
2019-06-11	26.410	26.750	26.070	26.100	18.407	5,756,700
2019-06-10	25.810	26.860	25.750	26.120	18.421	5,234,800
2019-06-07	25.730	25.980	25.390	25.690	18.118	5,364,300
2019-06-06	25.640	25.890	25.340	25.630	18.075	5,635,000
2019-06-05	25.910	25.920	24.800	25.480	17.970	6,671,800
2019-06-04	25.830	26.190	25.240	25.990	18.329	7,348,800
2019-06-03	25.330	25.720	25.130	25.510	17.991	5,506,900
2019-05-31	25.410	25.650	25.120	25.160	17.744	6,536,200
2019-05-30	26.760	26.930	25.750	25.780	18.181	8,207,200

← NewerPage 31 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.