Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	40.220	40.560	39.650	40.470	28.326	7,669,500
2018-09-06	41.460	41.460	40.500	40.630	28.438	9,195,500
2018-09-05	42.060	42.070	41.220	41.710	29.194	7,087,700
2018-09-04	43.060	43.270	42.120	42.350	29.642	4,972,800
2018-08-31	42.880	43.030	42.420	42.930	30.048	3,776,800
2018-08-30	43.080	43.600	42.860	43.130	30.188	4,207,400
2018-08-29	42.900	43.370	42.690	42.960	30.069	4,551,100
2018-08-28	42.700	43.260	42.240	42.510	29.754	4,761,800
2018-08-27	42.660	42.990	42.430	42.880	30.013	3,873,000
2018-08-24	43.000	43.310	42.520	42.660	29.859	3,545,600
2018-08-23	42.450	42.630	42.180	42.520	29.761	4,245,000
2018-08-22	42.370	43.000	42.310	42.710	29.894	5,292,800
2018-08-21	41.500	42.190	41.460	41.850	29.292	4,872,300
2018-08-20	40.530	41.330	40.390	41.040	28.725	4,174,200
2018-08-17	40.900	41.030	40.420	40.600	28.417	4,529,700
2018-08-16	40.620	41.150	40.220	40.680	28.473	5,371,400
2018-08-15	42.070	42.070	40.070	40.480	28.333	8,336,000
2018-08-14	42.650	42.760	42.220	42.410	29.684	4,867,500
2018-08-13	42.520	43.030	42.030	42.070	29.446	5,861,500
2018-08-10	41.890	42.910	41.630	42.840	29.985	5,844,200
2018-08-09	42.830	42.960	42.040	42.070	29.446	5,755,600
2018-08-08	43.120	43.280	41.960	42.670	29.866	7,014,100
2018-08-07	44.240	44.340	43.380	43.450	30.412	5,816,300
2018-08-06	43.760	44.330	43.440	43.650	30.552	6,769,600
2018-08-03	43.900	44.060	42.770	43.050	30.132	6,560,100
2018-08-02	43.100	44.360	43.050	43.940	30.755	6,503,100
2018-08-01	42.500	43.980	41.250	43.470	30.426	16,603,400
2018-07-31	45.000	45.290	44.380	45.010	31.503	5,588,000
2018-07-30	45.190	45.440	44.860	45.060	31.538	5,591,000
2018-07-27	44.940	45.530	44.450	44.550	31.181	4,340,500
2018-07-26	45.440	45.610	44.840	45.150	31.601	4,958,200
2018-07-25	44.590	45.390	44.470	45.270	31.685	4,533,500
2018-07-24	44.450	45.310	44.250	44.560	31.188	4,269,100
2018-07-23	44.440	44.740	44.130	44.210	30.944	3,823,700
2018-07-20	44.410	44.410	43.690	44.140	30.895	5,088,300
2018-07-19	43.670	44.530	43.470	44.140	30.895	5,095,100
2018-07-18	43.580	43.840	42.790	43.750	30.622	8,151,700
2018-07-17	43.920	44.570	43.620	44.080	30.853	4,823,900
2018-07-16	43.940	44.570	43.180	44.210	30.944	5,571,300
2018-07-13	44.060	45.330	43.930	44.720	31.300	6,548,700
2018-07-12	44.630	44.630	43.630	43.930	30.748	4,959,500
2018-07-11	44.950	45.430	43.920	44.120	30.881	5,113,900
2018-07-10	46.000	46.540	45.450	45.610	31.923	7,678,600
2018-07-09	44.880	45.310	44.700	45.300	31.706	4,718,400
2018-07-06	43.650	44.850	43.460	44.510	31.153	4,270,200
2018-07-05	44.280	44.390	43.680	43.990	30.790	5,456,300
2018-07-03	44.200	45.200	43.740	44.000	30.797	4,132,900
2018-07-02	43.410	43.850	42.960	43.530	30.468	4,360,400
2018-06-29	43.730	44.890	43.690	43.960	30.769	6,191,600
2018-06-28	43.600	44.000	42.920	43.580	30.503	6,250,200
2018-06-27	43.140	44.540	43.140	43.470	30.426	8,072,100
2018-06-26	42.160	42.820	41.620	42.590	29.810	5,055,800
2018-06-25	42.610	43.220	41.620	41.890	29.320	5,697,700
2018-06-22	42.610	43.850	42.610	43.280	30.293	7,990,500
2018-06-21	42.280	42.280	40.970	41.150	28.802	6,101,600
2018-06-20	42.220	42.830	41.670	42.610	29.824	7,271,300
2018-06-19	40.350	42.020	40.250	41.610	29.124	5,951,900
2018-06-18	40.320	41.830	40.250	41.100	28.767	5,914,800
2018-06-15	41.360	41.500	40.040	40.250	28.172	9,282,700
2018-06-14	42.760	43.110	41.620	41.710	29.194	5,515,700

← NewerPage 35 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.