Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	40.590	41.310	39.830	39.940	39.198	14,530,500
2026-01-28	39.570	39.990	39.170	39.830	39.090	8,880,600
2026-01-27	39.100	39.570	38.870	39.450	38.717	6,940,200
2026-01-26	39.270	39.380	38.110	38.630	37.912	6,016,000
2026-01-23	38.740	39.190	38.420	38.640	37.922	7,445,800
2026-01-22	37.710	37.990	36.950	37.980	37.274	8,722,300
2026-01-21	37.170	38.400	37.100	37.750	37.049	8,628,100
2026-01-20	36.420	37.080	36.140	36.290	35.616	9,111,700
2026-01-16	36.200	36.890	35.980	36.200	35.528	9,210,300
2026-01-15	37.260	38.240	35.970	36.320	35.645	22,437,000
2026-01-14	37.100	38.720	37.030	37.920	37.216	16,721,800
2026-01-13	36.180	37.270	36.180	36.840	36.156	9,571,300
2026-01-12	35.810	36.020	35.430	35.720	35.056	6,689,600
2026-01-09	36.190	36.400	35.660	35.760	35.096	5,678,200
2026-01-08	34.830	36.550	34.650	36.090	35.420	9,846,400
2026-01-07	35.840	35.900	34.230	34.470	33.830	13,022,000
2026-01-06	36.480	36.930	35.760	35.890	35.223	8,595,600
2026-01-05	37.790	38.080	35.450	36.550	35.871	11,876,600
2026-01-02	36.680	38.190	36.490	37.870	37.167	8,717,300
2025-12-31	36.860	36.940	36.460	36.630	35.950	3,917,600
2025-12-30	36.490	36.920	36.410	36.820	36.136	4,940,300
2025-12-29	36.030	36.450	35.950	36.180	35.508	5,923,600
2025-12-26	36.170	36.250	35.410	35.670	35.007	5,248,200
2025-12-24	36.210	36.360	36.020	36.200	35.528	2,202,900
2025-12-23	36.580	36.630	36.120	36.340	35.665	4,609,900
2025-12-22	36.360	36.880	36.240	36.430	35.753	5,965,700
2025-12-19	35.780	36.400	35.780	35.840	35.174	17,503,200
2025-12-18	36.990	37.000	35.710	35.720	35.056	8,142,400
2025-12-17	35.700	37.040	35.610	36.950	36.264	10,536,900
2025-12-16	35.720	35.850	34.910	35.090	34.438	10,308,300
2025-12-15	37.210	37.260	36.040	36.170	35.498	10,818,900
2025-12-12	38.140	38.290	37.450	37.520	36.587	7,109,100
2025-12-11	37.950	38.160	37.320	37.540	36.607	6,407,000
2025-12-10	37.400	38.480	37.070	38.410	37.455	8,178,700
2025-12-09	37.320	37.810	37.140	37.400	36.470	7,091,700
2025-12-08	37.660	38.180	37.130	37.570	36.636	8,556,200
2025-12-05	37.580	38.270	37.440	37.470	36.539	7,670,800
2025-12-04	37.740	38.000	37.560	37.710	36.773	5,638,500
2025-12-03	37.580	38.010	37.520	37.690	36.753	9,200,500
2025-12-02	37.900	37.900	37.030	37.260	36.334	6,963,700
2025-12-01	36.990	38.120	36.970	37.860	36.919	9,103,200
2025-11-28	36.480	37.370	36.370	37.060	36.139	4,439,000
2025-11-26	35.850	36.720	35.780	36.400	35.495	7,695,300
2025-11-25	35.630	35.890	35.350	35.820	34.930	6,312,500
2025-11-24	35.520	36.130	35.160	35.930	35.037	9,494,000
2025-11-21	35.070	35.990	34.790	35.650	34.764	11,410,100
2025-11-20	35.650	36.880	34.980	35.160	34.286	10,806,100
2025-11-19	35.000	35.390	34.710	35.280	34.403	7,934,500
2025-11-18	34.750	36.190	34.590	35.870	34.978	9,686,500
2025-11-17	35.850	35.890	34.850	35.070	34.198	6,735,700
2025-11-14	35.190	35.890	34.480	35.840	34.949	8,369,700
2025-11-13	35.370	35.680	34.670	35.040	34.169	8,334,600
2025-11-12	35.100	35.530	34.780	35.220	34.345	10,711,300
2025-11-11	34.110	35.580	34.110	35.160	34.286	9,901,700
2025-11-10	34.020	34.200	33.340	33.920	33.077	6,808,200
2025-11-07	32.810	33.730	32.490	33.700	32.862	9,921,100
2025-11-06	33.320	33.590	32.060	32.430	31.624	13,993,900
2025-11-05	32.500	33.120	32.290	32.340	31.536	9,305,500
2025-11-04	32.350	32.650	31.910	32.550	31.741	7,989,600
2025-11-03	32.450	32.830	31.930	32.820	32.004	7,413,900

← NewerPage 4 of 79 · 4,728 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.