Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	36.080	36.870	36.030	36.670	25.531	4,337,300
2017-09-22	35.230	35.810	35.150	35.780	24.911	4,734,900
2017-09-21	34.780	35.660	34.630	35.350	24.612	4,761,100
2017-09-20	34.000	34.940	34.000	34.890	24.291	5,017,200
2017-09-19	33.950	34.020	33.600	33.770	23.512	3,605,000
2017-09-18	33.490	33.990	33.120	33.970	23.651	4,305,800
2017-09-15	33.940	34.230	33.250	33.650	23.428	4,709,400
2017-09-14	33.650	34.600	33.650	33.900	23.602	5,577,000
2017-09-13	32.340	33.520	32.330	33.510	23.289	6,000,400
2017-09-12	31.890	32.540	31.810	32.170	22.358	3,619,500
2017-09-11	31.630	32.000	31.470	31.810	22.107	3,862,700
2017-09-08	32.280	32.280	31.010	31.470	21.871	4,439,900
2017-09-07	32.470	32.730	32.090	32.390	22.511	2,903,300
2017-09-06	32.410	33.090	32.330	32.680	22.712	3,810,700
2017-09-05	32.350	32.700	31.740	32.130	22.330	3,836,800
2017-09-01	31.510	32.350	31.140	32.110	22.316	3,821,000
2017-08-31	31.260	31.800	31.040	31.400	21.823	5,333,100
2017-08-30	30.750	31.200	30.510	30.960	21.517	3,213,600
2017-08-29	30.590	31.120	30.240	30.990	21.538	3,438,400
2017-08-28	31.270	31.270	30.470	30.930	21.496	2,967,000
2017-08-25	31.250	31.660	31.100	31.160	21.656	3,246,900
2017-08-24	30.760	31.290	30.670	31.120	21.628	3,820,900
2017-08-23	30.330	31.370	30.160	30.980	21.531	3,320,000
2017-08-22	30.440	30.620	30.120	30.400	21.128	3,931,000
2017-08-21	30.330	30.460	30.080	30.340	21.086	2,922,900
2017-08-18	30.160	30.750	29.790	30.400	21.128	4,204,200
2017-08-17	30.500	31.220	30.170	30.180	20.975	3,800,900
2017-08-16	31.110	31.530	30.500	30.660	21.308	3,843,000
2017-08-15	30.970	30.990	30.580	30.920	21.489	4,004,900
2017-08-14	31.710	31.840	31.050	31.070	21.593	3,093,500
2017-08-11	31.540	31.990	31.410	31.610	21.968	3,588,200
2017-08-10	32.330	32.640	31.710	31.760	22.073	4,010,000
2017-08-09	32.380	32.770	31.780	32.080	22.295	4,297,900
2017-08-08	32.280	32.890	32.010	32.140	22.337	6,161,400
2017-08-07	33.490	33.530	32.310	32.400	22.517	4,379,800
2017-08-04	32.340	33.770	32.280	33.660	23.393	7,148,400
2017-08-03	33.560	34.280	32.240	32.270	22.427	6,413,900
2017-08-02	32.720	33.720	32.050	33.400	23.212	5,605,500
2017-08-01	33.250	33.600	32.620	32.980	22.921	4,659,300
2017-07-31	33.020	33.710	32.920	33.310	23.150	3,790,700
2017-07-28	33.370	34.140	33.090	33.210	23.080	4,323,600
2017-07-27	32.940	33.470	32.850	33.470	23.261	3,591,200
2017-07-26	33.350	33.830	32.780	32.990	22.928	6,258,300
2017-07-25	32.350	33.410	32.240	32.980	22.921	5,465,300
2017-07-24	31.880	32.250	31.540	31.740	22.059	4,171,200
2017-07-21	31.940	32.090	31.490	31.960	22.212	3,774,900
2017-07-20	32.710	32.810	31.960	31.990	22.233	4,954,600
2017-07-19	31.290	32.650	31.220	32.500	22.587	5,498,500
2017-07-18	31.630	31.680	31.090	31.360	21.795	4,574,900
2017-07-17	31.620	32.010	31.260	31.350	21.788	5,803,500
2017-07-14	31.310	31.870	31.160	31.650	21.996	4,846,100
2017-07-13	30.800	31.280	30.700	31.200	21.684	4,550,400
2017-07-12	31.020	31.600	30.630	30.810	21.412	5,668,700
2017-07-11	30.250	30.920	29.850	30.530	21.218	7,450,900
2017-07-10	29.380	30.050	29.340	29.730	20.662	7,655,000
2017-07-07	29.810	29.950	28.790	29.540	20.530	7,366,500
2017-07-06	31.160	31.410	30.070	30.180	20.975	7,081,400
2017-07-05	32.450	32.480	31.010	31.100	21.614	7,234,900
2017-07-03	32.130	33.080	32.070	32.780	22.782	2,651,900
2017-06-30	32.270	32.360	31.450	31.970	22.219	6,659,700

← NewerPage 39 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.