Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	30.300	30.440	29.030	29.440	20.706	11,404,900
2019-03-01	29.450	30.300	29.450	30.150	21.205	13,399,000
2019-02-28	29.900	29.950	29.350	29.510	20.755	9,008,700
2019-02-27	29.880	30.340	29.490	29.880	21.015	6,652,700
2019-02-26	29.490	30.150	29.490	29.590	20.811	7,921,100
2019-02-25	29.510	29.950	29.390	29.490	20.741	9,952,500
2019-02-22	30.100	30.220	28.860	29.650	20.853	11,957,200
2019-02-21	30.460	30.990	29.440	29.850	20.994	19,449,100
2019-02-20	30.880	32.530	30.110	30.270	21.290	34,746,600
2019-02-19	28.090	28.570	28.090	28.310	19.911	8,169,100
2019-02-15	27.720	28.460	27.670	28.420	19.988	7,114,400
2019-02-14	26.800	27.640	26.770	27.330	19.222	5,740,400
2019-02-13	26.120	27.170	26.100	26.910	18.926	8,143,200
2019-02-12	25.880	26.430	25.820	25.960	18.258	7,033,400
2019-02-11	24.700	25.500	24.510	25.440	17.893	5,106,000
2019-02-08	25.300	25.440	24.300	24.920	17.527	7,077,700
2019-02-07	26.510	26.580	25.230	25.300	17.794	6,542,400
2019-02-06	26.710	26.920	26.430	26.780	18.835	4,790,000
2019-02-05	27.070	27.380	26.850	26.860	18.891	8,934,200
2019-02-04	26.710	27.370	26.680	27.160	19.102	5,654,000
2019-02-01	26.820	27.520	26.760	27.010	18.997	6,224,000
2019-01-31	27.820	27.920	26.540	26.650	18.744	6,890,300
2019-01-30	27.020	27.680	26.990	27.670	19.461	5,284,400
2019-01-29	26.840	27.000	26.610	26.850	18.884	4,338,200
2019-01-28	26.840	26.890	26.290	26.500	18.638	5,541,200
2019-01-25	26.900	27.420	26.800	27.250	19.166	7,222,800
2019-01-24	26.230	26.850	26.100	26.600	18.708	6,737,000
2019-01-23	26.820	26.850	25.920	26.320	18.511	8,882,600
2019-01-22	26.740	26.970	26.190	26.630	18.729	9,361,600
2019-01-18	26.710	27.140	26.530	27.140	19.088	10,160,000
2019-01-17	25.590	26.510	25.520	26.390	18.561	8,678,500
2019-01-16	26.170	26.390	25.690	25.890	18.209	10,838,200
2019-01-15	26.400	26.590	26.240	26.400	18.568	6,301,000
2019-01-14	25.870	26.570	25.860	26.170	18.406	5,823,300
2019-01-11	25.800	26.500	25.690	26.360	18.540	7,811,000
2019-01-10	25.570	26.440	25.330	26.290	18.490	8,847,500
2019-01-09	25.940	26.140	25.330	25.830	18.167	12,577,400
2019-01-08	25.680	25.910	25.110	25.550	17.970	7,185,100
2019-01-07	24.740	25.750	24.340	25.350	17.829	7,237,600
2019-01-04	24.140	24.730	24.030	24.570	17.281	9,714,500
2019-01-03	23.250	23.980	22.880	23.520	16.542	7,699,700
2019-01-02	21.940	23.410	21.760	23.210	16.324	6,788,900
2018-12-31	22.660	22.950	22.030	22.540	15.853	9,196,600
2018-12-28	22.980	23.160	22.220	22.460	15.797	7,783,500
2018-12-27	22.230	22.900	21.760	22.900	16.106	8,395,900
2018-12-26	21.120	22.720	20.370	22.710	15.972	9,944,300
2018-12-24	21.610	21.950	20.970	20.980	14.756	5,332,200
2018-12-21	22.450	22.800	21.880	21.910	15.410	16,282,800
2018-12-20	23.320	23.840	22.400	22.510	15.832	13,613,800
2018-12-19	24.620	25.100	23.670	23.850	16.774	10,649,300
2018-12-18	25.460	25.710	24.390	24.410	17.168	10,057,600
2018-12-17	25.680	26.560	25.350	25.510	17.942	8,951,200
2018-12-14	26.510	26.540	25.770	25.840	18.174	6,420,700
2018-12-13	27.100	27.230	26.410	26.870	18.898	7,976,000
2018-12-12	27.210	28.100	27.200	27.280	19.130	8,237,000
2018-12-11	26.710	27.170	26.270	26.750	18.759	9,868,400
2018-12-10	26.560	27.120	25.840	26.270	18.422	7,803,700
2018-12-07	28.270	28.740	27.130	27.200	19.074	8,442,500
2018-12-06	27.260	27.840	26.640	27.750	19.460	9,912,100
2018-12-04	28.770	29.040	28.090	28.170	19.754	9,765,500

← NewerPage 33 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.