Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	38.310	39.070	37.970	38.700	26.987	5,487,600
2017-12-18	37.870	38.230	37.450	38.060	26.540	5,318,400
2017-12-15	38.370	38.370	37.430	37.680	26.275	8,030,500
2017-12-14	37.960	38.440	37.910	38.000	26.498	3,799,500
2017-12-13	38.410	38.520	37.980	38.120	26.540	3,056,700
2017-12-12	38.720	38.880	37.950	38.410	26.742	3,686,500
2017-12-11	38.170	38.670	38.010	38.490	26.798	2,961,400
2017-12-08	37.690	38.430	37.420	38.050	26.492	7,562,200
2017-12-07	36.840	37.300	36.680	37.150	25.865	2,854,600
2017-12-06	38.180	38.190	36.810	36.880	25.677	3,670,200
2017-12-05	38.630	39.000	38.330	38.380	26.721	4,002,300
2017-12-04	38.710	39.670	38.370	38.640	26.902	5,415,700
2017-12-01	38.940	39.930	38.650	38.840	27.042	5,809,800
2017-11-30	37.380	38.620	37.380	38.530	26.826	8,006,100
2017-11-29	37.080	37.580	36.720	37.100	25.830	5,562,100
2017-11-28	36.730	37.340	36.570	37.170	25.879	2,845,600
2017-11-27	37.830	37.830	36.780	36.790	25.614	4,591,200
2017-11-24	38.180	38.500	38.000	38.030	26.478	1,526,100
2017-11-22	37.940	38.180	37.680	37.990	26.450	2,562,800
2017-11-21	37.770	37.920	37.160	37.550	26.143	3,585,000
2017-11-20	38.340	38.370	37.350	37.410	26.046	5,144,000
2017-11-17	38.420	38.960	38.310	38.680	26.930	3,254,100
2017-11-16	37.930	38.340	37.710	38.160	26.568	4,645,600
2017-11-15	37.850	38.070	37.380	37.910	26.394	4,694,600
2017-11-14	39.390	39.660	38.170	38.230	26.617	4,205,900
2017-11-13	39.680	40.570	39.550	39.650	27.606	4,681,300
2017-11-10	41.000	41.020	40.010	40.410	28.135	4,439,500
2017-11-09	40.120	41.030	40.070	40.810	28.413	6,213,400
2017-11-08	40.920	41.130	40.110	40.260	28.030	6,517,100
2017-11-07	40.860	41.470	40.850	41.260	28.726	10,660,600
2017-11-06	39.670	40.940	39.530	40.860	28.448	9,214,600
2017-11-03	38.940	39.550	38.460	39.270	27.341	6,359,200
2017-11-02	39.070	39.680	38.490	38.830	27.035	9,585,700
2017-11-01	37.750	39.340	37.590	39.080	27.209	9,303,000
2017-10-31	35.930	37.040	35.490	36.900	25.691	6,139,000
2017-10-30	36.040	36.550	35.770	36.000	25.064	8,143,300
2017-10-27	34.560	35.890	34.470	35.880	24.981	4,530,100
2017-10-26	34.400	34.990	33.970	34.910	24.305	5,216,600
2017-10-25	34.610	34.960	34.180	34.350	23.916	3,647,600
2017-10-24	34.870	35.250	34.690	34.840	24.257	4,247,900
2017-10-23	35.000	35.340	34.630	34.650	24.124	3,352,900
2017-10-20	35.050	35.120	34.630	34.930	24.319	2,923,100
2017-10-19	35.030	35.460	34.750	34.950	24.333	2,892,600
2017-10-18	35.720	36.140	35.090	35.220	24.521	3,553,700
2017-10-17	35.860	35.930	35.190	35.730	24.876	3,160,800
2017-10-16	36.070	36.410	35.760	35.850	24.960	3,568,400
2017-10-13	36.100	36.350	35.850	35.870	24.974	2,461,700
2017-10-12	35.590	35.790	35.400	35.610	24.793	3,233,500
2017-10-11	36.140	36.240	35.660	36.080	25.120	3,415,000
2017-10-10	36.540	36.840	35.920	36.000	25.064	4,089,200
2017-10-09	35.900	36.000	35.550	35.890	24.988	3,068,700
2017-10-06	35.920	36.160	35.650	35.780	24.911	3,174,100
2017-10-05	36.190	36.570	36.110	36.350	25.308	3,354,000
2017-10-04	36.570	36.730	35.760	35.860	24.967	4,379,300
2017-10-03	36.450	36.700	36.220	36.530	25.433	3,003,100
2017-10-02	36.020	36.630	35.300	36.600	25.482	4,673,200
2017-09-29	36.510	36.730	36.130	36.710	25.559	5,507,900
2017-09-28	37.210	37.450	36.480	36.590	25.475	5,216,500
2017-09-27	36.980	37.190	36.630	37.170	25.879	4,638,800
2017-09-26	36.480	37.040	36.220	36.930	25.712	4,578,800

← NewerPage 38 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.