Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	31.750	31.900	30.900	31.160	21.769	9,728,400
2018-03-16	31.720	32.580	31.650	31.960	22.327	10,675,500
2018-03-15	32.690	33.050	31.510	31.710	22.153	9,724,900
2018-03-14	32.810	33.020	32.540	32.620	22.789	9,723,500
2018-03-13	32.970	33.140	32.310	32.790	22.865	9,880,400
2018-03-12	32.730	33.350	32.600	32.820	22.886	7,303,000
2018-03-09	32.560	32.850	32.150	32.720	22.817	9,139,500
2018-03-08	31.790	32.510	31.720	32.390	22.586	12,183,900
2018-03-07	30.970	31.500	30.740	30.950	21.582	6,492,400
2018-03-06	32.160	32.220	31.260	31.330	21.847	6,937,100
2018-03-05	31.120	32.330	31.110	32.000	22.315	9,848,900
2018-03-02	30.400	31.420	29.970	31.360	21.868	9,107,600
2018-03-01	30.660	31.480	30.410	30.540	21.296	8,932,300
2018-02-28	31.920	32.190	30.660	30.670	21.387	12,820,800
2018-02-27	31.420	32.480	31.390	31.860	22.217	10,584,900
2018-02-26	31.540	31.980	30.730	31.610	22.043	11,189,400
2018-02-23	30.770	31.460	30.240	31.430	21.917	11,877,800
2018-02-22	30.710	31.560	30.190	30.410	21.206	18,625,400
2018-02-21	31.130	33.210	30.250	30.570	21.317	31,052,300
2018-02-20	34.300	34.900	34.180	34.650	24.162	6,373,400
2018-02-16	34.630	34.910	34.000	34.110	23.786	6,752,900
2018-02-15	35.650	35.690	33.560	34.740	24.225	6,839,600
2018-02-14	34.030	35.800	33.790	35.560	24.797	6,463,500
2018-02-13	35.370	35.390	34.400	34.570	24.107	4,890,000
2018-02-12	35.300	36.110	35.050	35.780	24.950	6,551,600
2018-02-09	35.280	35.280	32.690	34.680	24.183	11,522,700
2018-02-08	36.880	37.390	34.890	34.940	24.365	7,717,800
2018-02-07	38.370	38.920	36.740	36.760	25.634	8,469,500
2018-02-06	37.730	39.230	37.230	38.380	26.763	8,520,400
2018-02-05	39.370	40.180	38.300	38.650	26.952	8,425,300
2018-02-02	41.620	41.750	39.950	40.030	27.914	6,009,900
2018-02-01	41.680	42.350	41.460	42.220	29.441	7,342,200
2018-01-31	41.520	41.970	41.070	41.370	28.848	4,526,900
2018-01-30	42.920	43.040	41.410	41.520	28.953	6,403,900
2018-01-29	43.590	44.410	43.310	43.330	30.215	3,401,000
2018-01-26	44.030	44.310	43.760	43.860	30.585	2,734,500
2018-01-25	44.970	45.160	43.890	43.910	30.620	3,633,900
2018-01-24	44.700	45.030	44.060	44.520	31.045	5,302,100
2018-01-23	44.890	45.140	44.240	44.520	31.045	4,173,500
2018-01-22	43.060	44.820	42.990	44.810	31.247	4,840,600
2018-01-19	42.940	43.030	42.390	42.850	29.881	5,604,300
2018-01-18	43.230	43.780	42.900	43.200	30.125	2,714,700
2018-01-17	43.450	43.840	42.660	43.440	30.292	4,341,500
2018-01-16	44.170	44.420	43.240	43.260	30.166	5,634,900
2018-01-12	43.080	44.210	43.020	44.040	30.710	7,671,400
2018-01-11	42.620	43.560	42.250	43.070	30.034	6,856,900
2018-01-10	42.550	42.680	41.960	42.180	29.413	3,457,100
2018-01-09	43.360	43.360	42.440	42.540	29.664	5,826,100
2018-01-08	43.130	43.410	42.570	43.250	30.159	3,596,000
2018-01-05	43.070	43.270	42.570	43.110	30.062	3,722,200
2018-01-04	42.880	43.290	42.290	43.230	30.145	4,243,500
2018-01-03	42.440	43.280	42.340	42.720	29.790	3,908,700
2018-01-02	41.790	42.250	41.640	42.230	29.448	4,782,500
2017-12-29	42.040	42.040	41.310	41.400	28.869	2,763,900
2017-12-28	41.910	41.980	41.390	41.760	29.120	2,224,600
2017-12-27	42.550	42.550	41.660	41.840	29.176	2,826,100
2017-12-26	41.710	42.600	41.520	42.580	29.692	3,776,500
2017-12-22	41.080	41.710	40.810	41.570	28.988	4,245,200
2017-12-21	39.850	41.320	39.540	40.920	28.535	5,680,700
2017-12-20	39.070	39.890	38.210	39.840	27.782	5,830,400

← NewerPage 37 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.