Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	41.660	42.990	41.580	42.590	29.754	6,242,700
2018-06-12	42.130	42.900	41.860	41.930	29.293	7,041,500
2018-06-11	42.220	42.630	41.860	42.270	29.530	6,910,400
2018-06-08	41.740	42.250	41.480	42.160	29.453	5,371,900
2018-06-07	41.640	42.530	41.640	41.950	29.307	6,088,900
2018-06-06	42.000	42.460	41.350	41.510	28.999	11,933,500
2018-06-05	39.640	39.960	38.470	39.320	27.469	10,997,700
2018-06-04	41.900	42.200	39.950	40.090	28.007	7,568,900
2018-06-01	41.620	41.970	40.970	41.400	28.922	4,966,900
2018-05-31	41.570	42.310	41.330	41.570	29.041	5,413,300
2018-05-30	41.180	42.300	41.180	41.930	29.293	6,170,000
2018-05-29	39.970	40.930	39.760	40.890	28.566	5,295,400
2018-05-25	40.470	40.720	39.590	40.580	28.349	6,948,700
2018-05-24	41.240	41.840	40.760	41.690	29.125	6,046,300
2018-05-23	41.630	42.230	41.040	42.190	29.474	6,366,500
2018-05-22	42.540	42.890	41.560	41.800	29.202	6,311,600
2018-05-21	42.450	42.640	41.820	42.330	29.572	4,461,600
2018-05-18	42.170	42.390	41.740	41.960	29.314	4,232,600
2018-05-17	41.740	42.700	41.670	42.360	29.593	6,624,200
2018-05-16	41.030	41.590	40.860	41.400	28.922	4,742,500
2018-05-15	41.380	41.640	40.870	41.280	28.838	7,387,100
2018-05-14	41.240	41.560	40.850	41.320	28.866	6,328,900
2018-05-11	40.930	41.400	40.690	40.950	28.608	10,409,500
2018-05-10	40.560	40.920	40.040	40.890	28.566	8,170,200
2018-05-09	39.610	40.980	39.590	40.220	28.098	13,498,700
2018-05-08	37.890	39.320	36.550	39.020	27.260	12,191,400
2018-05-07	38.440	39.410	37.840	37.890	26.470	10,541,000
2018-05-04	37.260	38.080	36.960	37.870	26.456	6,466,600
2018-05-03	37.960	38.180	37.070	37.200	25.988	8,730,900
2018-05-02	37.570	39.620	37.240	38.230	26.708	17,385,600
2018-05-01	36.180	36.610	35.740	36.200	25.290	5,657,300
2018-04-30	35.530	36.640	35.480	36.330	25.380	6,304,600
2018-04-27	35.410	36.060	35.150	35.750	24.975	6,937,300
2018-04-26	35.210	35.840	35.190	35.780	24.996	6,409,400
2018-04-25	34.500	35.310	34.120	35.200	24.591	7,969,100
2018-04-24	35.550	35.780	34.270	34.480	24.088	9,014,500
2018-04-23	35.190	35.590	34.730	35.430	24.752	5,048,900
2018-04-20	35.460	35.600	34.790	35.400	24.731	8,332,500
2018-04-19	36.540	36.640	35.420	35.690	24.933	12,064,800
2018-04-18	34.100	36.710	34.100	36.100	25.220	15,106,900
2018-04-17	33.580	33.880	33.220	33.690	23.536	5,516,400
2018-04-16	33.620	33.720	33.130	33.620	23.487	4,698,600
2018-04-13	33.250	33.890	33.130	33.600	23.473	7,749,800
2018-04-12	33.550	33.560	32.830	32.830	22.935	9,887,000
2018-04-11	33.530	34.060	33.370	33.740	23.571	6,238,700
2018-04-10	32.220	33.820	32.160	33.600	23.473	8,647,800
2018-04-09	31.800	32.280	31.430	31.470	21.985	6,724,600
2018-04-06	32.050	32.220	30.970	31.450	21.971	6,514,100
2018-04-05	31.420	32.490	31.380	32.290	22.558	5,654,900
2018-04-04	30.690	31.420	30.460	31.320	21.880	6,405,500
2018-04-03	30.460	31.390	30.010	31.370	21.915	7,195,000
2018-04-02	31.650	31.710	29.830	30.350	21.203	8,078,300
2018-03-29	31.420	31.960	31.190	31.790	22.209	6,290,400
2018-03-28	31.870	32.040	30.980	31.200	21.797	7,075,500
2018-03-27	32.500	32.590	31.580	31.710	22.153	6,045,100
2018-03-26	32.570	32.570	31.550	32.470	22.684	6,366,000
2018-03-23	32.480	33.080	32.100	32.230	22.516	8,514,900
2018-03-22	32.430	32.750	32.090	32.290	22.558	8,580,800
2018-03-21	31.780	33.300	31.650	32.920	22.998	10,172,400
2018-03-20	31.460	31.960	31.400	31.550	22.041	8,607,900

← NewerPage 36 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.