Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	26.120	26.860	25.950	26.850	18.936	11,386,500
2019-05-28	27.140	27.170	26.560	26.600	18.760	6,361,800
2019-05-24	27.480	27.840	26.670	26.990	19.035	5,184,900
2019-05-23	28.710	28.710	26.970	27.170	19.162	6,956,300
2019-05-22	30.670	30.870	29.280	29.310	20.671	4,706,800
2019-05-21	30.290	31.280	30.230	31.120	21.947	5,308,200
2019-05-20	30.590	30.850	29.980	30.030	21.179	5,404,800
2019-05-17	30.860	31.200	30.530	30.610	21.588	3,156,300
2019-05-16	31.340	31.810	31.150	31.300	22.074	4,146,600
2019-05-15	30.370	31.060	30.200	30.930	21.813	4,552,300
2019-05-14	30.160	30.960	30.030	30.760	21.693	4,346,200
2019-05-13	31.000	31.110	29.760	29.920	21.101	5,947,500
2019-05-10	31.110	31.440	30.690	31.310	22.081	4,950,500
2019-05-09	31.130	31.350	30.630	31.250	22.039	5,201,400
2019-05-08	30.900	31.890	30.810	31.530	22.236	5,218,300
2019-05-07	31.050	31.180	30.490	31.050	21.898	6,314,700
2019-05-06	30.870	31.550	30.660	31.490	22.208	5,712,600
2019-05-03	31.140	31.450	30.600	31.260	22.046	9,278,900
2019-05-02	31.170	32.000	30.630	30.920	21.806	9,268,800
2019-05-01	33.000	33.190	31.300	31.840	22.455	13,692,400
2019-04-30	33.120	33.220	31.720	32.140	22.667	7,090,500
2019-04-29	32.530	33.160	32.470	32.720	23.076	4,900,200
2019-04-26	33.160	33.330	32.260	32.690	23.054	4,967,900
2019-04-25	34.320	34.490	33.510	33.540	23.654	6,210,000
2019-04-24	34.890	35.170	34.330	34.490	24.324	7,331,900
2019-04-23	35.270	35.390	34.440	34.600	24.401	6,277,600
2019-04-22	34.100	35.220	33.500	35.160	24.796	10,513,100
2019-04-18	33.270	33.820	33.140	33.550	23.661	7,864,600
2019-04-17	33.100	33.390	32.930	33.210	23.421	5,092,000
2019-04-16	32.750	32.930	32.170	32.830	23.153	5,129,200
2019-04-15	33.230	33.500	32.540	32.570	22.970	6,383,500
2019-04-12	32.990	33.810	32.600	33.480	23.612	13,576,000
2019-04-11	31.190	31.750	30.840	31.180	21.990	3,416,500
2019-04-10	31.260	31.600	31.110	31.400	22.145	4,927,900
2019-04-09	31.840	31.930	30.970	31.060	21.905	4,981,600
2019-04-08	32.390	32.490	31.640	32.030	22.589	5,413,700
2019-04-05	31.160	32.210	31.140	32.200	22.709	7,171,400
2019-04-04	30.800	31.120	30.410	31.010	21.870	5,131,500
2019-04-03	31.380	31.450	30.490	30.710	21.658	4,312,600
2019-04-02	31.600	31.830	31.160	31.210	22.011	4,385,200
2019-04-01	31.920	32.080	31.280	31.540	22.243	5,252,100
2019-03-29	32.350	32.430	31.420	31.560	22.258	6,528,600
2019-03-28	30.970	31.930	30.960	31.880	22.483	5,973,000
2019-03-27	31.480	31.810	31.000	31.330	22.095	5,433,000
2019-03-26	31.490	31.960	31.380	31.600	22.286	5,790,800
2019-03-25	30.340	30.940	29.980	30.820	21.736	5,355,100
2019-03-22	31.430	31.600	30.220	30.340	21.397	7,404,000
2019-03-21	31.260	31.750	30.990	31.650	22.321	6,863,900
2019-03-20	30.130	31.610	30.110	31.250	22.039	10,054,100
2019-03-19	30.760	30.920	30.090	30.240	21.327	6,193,000
2019-03-18	29.850	30.570	29.800	30.510	21.517	6,771,400
2019-03-15	29.300	29.710	29.270	29.640	20.903	8,012,700
2019-03-14	29.240	29.650	29.220	29.500	20.805	6,571,700
2019-03-13	29.160	29.500	28.950	29.330	20.628	9,233,700
2019-03-12	28.030	28.770	27.880	28.760	20.228	7,048,800
2019-03-11	27.020	27.980	26.890	27.800	19.552	8,110,800
2019-03-08	27.460	27.520	26.590	26.710	18.786	10,808,600
2019-03-07	28.760	28.800	27.990	28.060	19.735	8,760,900
2019-03-06	29.000	29.330	28.600	28.720	20.199	6,347,200
2019-03-05	29.480	29.570	28.900	29.270	20.586	7,440,400

← NewerPage 32 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.