Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	28.360	29.180	28.080	28.770	20.175	11,739,200
2018-11-30	26.510	27.150	25.980	27.030	18.955	10,152,900
2018-11-29	26.960	27.350	26.610	26.910	18.871	8,024,600
2018-11-28	26.560	26.870	25.870	26.870	18.843	6,246,900
2018-11-27	27.090	27.370	26.480	26.610	18.661	6,088,500
2018-11-26	27.290	27.630	26.790	27.130	19.025	7,705,000
2018-11-23	27.370	27.780	26.800	26.910	18.871	5,545,600
2018-11-21	27.740	28.950	27.720	28.530	20.007	6,299,100
2018-11-20	28.840	28.990	27.060	27.440	19.243	11,635,100
2018-11-19	29.400	30.060	29.150	29.620	20.771	7,778,000
2018-11-16	30.610	30.940	28.940	29.560	20.729	17,938,000
2018-11-15	30.390	30.820	29.910	30.620	21.473	10,229,800
2018-11-14	31.730	31.960	30.280	30.540	21.416	7,793,500
2018-11-13	31.370	32.190	30.830	30.900	21.669	7,976,400
2018-11-12	33.490	33.490	31.500	31.550	22.125	6,717,700
2018-11-09	32.060	33.240	31.710	33.010	23.149	7,897,200
2018-11-08	33.650	34.240	32.550	32.720	22.945	6,708,200
2018-11-07	33.450	34.650	32.890	33.860	23.745	11,394,200
2018-11-06	33.260	33.600	32.460	32.930	23.092	7,910,700
2018-11-05	32.840	33.280	32.700	33.100	23.212	6,018,900
2018-11-02	32.990	33.490	32.190	32.280	22.637	6,305,000
2018-11-01	32.530	33.720	32.370	32.860	23.043	9,823,500
2018-10-31	32.770	33.260	32.350	32.400	22.721	8,033,200
2018-10-30	30.760	32.390	30.660	32.320	22.665	7,518,800
2018-10-29	32.590	32.660	30.360	30.980	21.725	7,084,100
2018-10-26	32.180	32.910	31.690	32.380	22.707	7,365,900
2018-10-25	32.580	33.290	32.310	32.850	23.036	6,423,600
2018-10-24	34.220	34.280	32.070	32.130	22.531	7,418,600
2018-10-23	33.990	34.170	33.260	33.730	23.653	7,186,000
2018-10-22	34.860	35.090	34.340	34.870	24.453	4,949,400
2018-10-19	35.240	35.740	34.890	34.940	24.502	4,493,900
2018-10-18	35.330	35.760	34.670	35.100	24.614	7,779,700
2018-10-17	36.760	36.980	35.600	36.000	25.245	8,328,900
2018-10-16	36.960	37.730	36.670	37.080	26.003	7,495,500
2018-10-15	36.910	37.150	36.050	36.110	25.322	6,328,400
2018-10-12	36.850	36.980	35.820	36.630	25.687	7,670,200
2018-10-11	36.970	37.400	35.870	36.040	25.273	9,628,100
2018-10-10	39.400	39.500	37.250	37.300	26.157	8,290,600
2018-10-09	38.810	40.020	38.470	39.510	27.707	7,421,100
2018-10-08	39.700	39.860	38.660	38.780	27.195	8,175,200
2018-10-05	40.190	40.740	39.640	40.040	28.078	5,085,500
2018-10-04	40.390	40.880	39.840	40.140	28.149	4,255,400
2018-10-03	39.880	40.780	39.470	40.650	28.506	6,084,600
2018-10-02	40.550	40.550	39.720	39.860	27.952	6,768,600
2018-10-01	40.020	40.470	39.720	40.200	28.191	5,902,500
2018-09-28	39.370	40.260	39.310	39.940	28.008	7,239,400
2018-09-27	40.180	40.180	39.330	39.380	27.616	5,706,400
2018-09-26	40.900	41.020	39.620	39.680	27.826	8,234,400
2018-09-25	41.870	41.940	41.360	41.410	29.039	6,252,500
2018-09-24	41.190	41.800	41.080	41.550	29.137	6,367,100
2018-09-21	40.110	40.920	40.020	40.550	28.436	9,825,000
2018-09-20	40.220	40.330	39.880	40.110	28.127	5,157,800
2018-09-19	39.350	40.090	39.150	39.870	27.959	5,806,100
2018-09-18	39.250	39.650	39.030	39.330	27.580	6,920,400
2018-09-17	39.880	40.190	38.690	38.810	27.216	10,602,000
2018-09-14	40.860	41.080	39.570	39.670	27.819	11,391,400
2018-09-13	41.580	41.840	40.680	40.880	28.667	7,547,900
2018-09-12	42.050	42.270	41.510	41.950	29.362	8,555,800
2018-09-11	40.310	41.600	40.270	41.490	29.040	7,606,000
2018-09-10	40.790	41.070	40.160	40.510	28.354	5,692,400

← NewerPage 34 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.