Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	30.900	32.240	30.790	31.810	22.107	7,410,100
2017-06-28	30.380	30.970	30.160	30.550	21.232	7,398,100
2017-06-27	30.720	31.000	30.230	30.350	21.093	9,619,000
2017-06-26	30.700	31.180	30.280	30.720	21.350	5,088,600
2017-06-23	30.090	30.630	30.030	30.480	21.183	4,161,300
2017-06-22	30.310	30.680	29.890	30.010	20.856	5,805,400
2017-06-21	31.120	31.450	29.920	30.150	20.954	6,774,500
2017-06-20	30.710	31.390	30.390	31.160	21.656	5,585,100
2017-06-19	31.820	31.910	31.220	31.320	21.767	4,684,800
2017-06-16	31.740	31.770	31.260	31.760	22.073	6,384,800
2017-06-15	31.970	32.410	31.280	31.490	21.885	5,194,300
2017-06-14	33.300	33.300	31.750	32.190	22.372	7,083,700
2017-06-13	32.710	33.500	32.580	33.490	23.275	4,478,000
2017-06-12	33.060	33.590	32.600	32.720	22.698	5,624,500
2017-06-09	31.570	32.780	31.380	32.580	22.601	6,913,600
2017-06-08	31.920	32.240	31.460	31.490	21.845	6,004,600
2017-06-07	33.650	33.900	31.820	31.920	22.143	8,373,900
2017-06-06	32.990	33.910	32.770	33.900	23.517	7,250,800
2017-06-05	32.960	33.310	32.690	33.050	22.927	5,085,400
2017-06-02	33.910	33.970	32.870	33.130	22.983	6,472,800
2017-06-01	34.110	34.820	33.860	34.270	23.773	4,213,000
2017-05-31	33.830	34.470	33.380	33.980	23.572	9,029,700
2017-05-30	35.380	35.470	34.300	34.490	23.926	5,530,200
2017-05-26	35.610	35.890	35.220	35.820	24.849	3,719,600
2017-05-25	37.000	37.760	35.580	35.730	24.786	5,323,300
2017-05-24	37.630	37.880	36.750	37.130	25.757	5,043,400
2017-05-23	38.010	38.190	37.600	37.820	26.236	3,212,400
2017-05-22	38.640	38.790	37.870	38.080	26.416	3,904,800
2017-05-19	37.160	38.490	37.120	38.390	26.632	4,251,500
2017-05-18	37.000	37.500	36.760	36.900	25.598	5,053,700
2017-05-17	37.920	38.140	37.240	37.350	25.910	4,631,300
2017-05-16	38.180	38.340	37.650	37.920	26.305	3,761,500
2017-05-15	38.750	38.960	37.760	38.160	26.472	4,222,800
2017-05-12	37.840	38.090	37.540	37.860	26.264	3,000,900
2017-05-11	38.730	38.850	37.870	37.950	26.326	3,640,900
2017-05-10	38.440	39.110	38.190	38.540	26.736	5,631,500
2017-05-09	38.220	38.300	37.610	37.890	26.285	3,550,400
2017-05-08	37.930	38.420	37.590	38.160	26.472	4,135,700
2017-05-05	37.200	38.070	36.920	38.020	26.375	4,874,000
2017-05-04	37.770	37.770	36.560	36.980	25.653	7,536,100
2017-05-03	39.000	39.140	37.600	38.170	26.479	7,651,000
2017-05-02	39.300	39.720	38.400	38.850	26.951	5,262,900
2017-05-01	39.470	39.700	39.170	39.310	27.270	2,950,600
2017-04-28	39.650	40.020	39.250	39.490	27.395	3,662,100
2017-04-27	40.150	40.310	39.060	39.350	27.297	5,109,800
2017-04-26	40.140	41.290	40.090	40.590	28.158	4,127,100
2017-04-25	39.810	40.680	39.660	40.590	28.158	3,726,800
2017-04-24	40.080	40.280	39.590	39.820	27.624	3,609,500
2017-04-21	39.440	39.870	38.950	39.730	27.561	4,301,300
2017-04-20	39.460	39.940	39.340	39.700	27.540	3,502,200
2017-04-19	40.640	40.840	39.090	39.250	27.228	4,839,900
2017-04-18	40.630	41.250	40.260	40.530	28.116	4,158,700
2017-04-17	40.620	41.030	39.930	41.010	28.449	4,373,800
2017-04-13	42.000	42.340	40.470	40.650	28.199	4,507,500
2017-04-12	42.520	42.970	41.720	41.870	29.046	3,899,900
2017-04-11	42.860	42.990	41.950	42.520	29.497	7,316,600
2017-04-10	42.890	43.220	42.740	43.060	29.871	3,184,500
2017-04-07	42.810	43.100	42.490	42.540	29.510	3,710,100
2017-04-06	41.920	43.160	41.750	42.880	29.746	6,989,800
2017-04-05	42.950	43.520	41.440	41.520	28.803	5,680,800

← NewerPage 40 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.