Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	42.060	42.520	41.510	42.490	29.476	3,850,600
2017-04-03	41.700	42.320	41.260	42.030	29.157	4,297,400
2017-03-31	41.200	41.950	41.070	41.720	28.942	4,806,900
2017-03-30	41.720	42.010	41.120	41.450	28.754	6,667,200
2017-03-29	39.700	41.270	39.580	41.220	28.595	5,821,400
2017-03-28	39.250	39.810	38.840	39.620	27.485	4,889,600
2017-03-27	38.250	39.030	38.020	38.880	26.971	4,048,000
2017-03-24	39.210	39.460	38.660	38.800	26.916	4,148,600
2017-03-23	39.180	39.680	38.920	39.090	27.117	4,051,900
2017-03-22	39.420	40.160	38.990	39.340	27.291	4,561,800
2017-03-21	40.580	40.820	39.510	39.800	27.610	3,960,500
2017-03-20	40.020	40.680	39.850	40.540	28.123	3,295,900
2017-03-17	40.910	41.190	40.490	40.540	28.123	5,180,900
2017-03-16	41.110	41.140	40.510	40.720	28.248	2,900,200
2017-03-15	40.480	41.270	40.140	41.120	28.525	3,497,700
2017-03-14	40.300	40.320	38.690	40.020	27.762	5,860,400
2017-03-13	40.050	41.180	40.050	40.960	28.414	4,366,700
2017-03-10	41.280	41.330	39.850	40.260	27.887	5,036,000
2017-03-09	40.270	41.040	39.480	40.770	28.240	8,696,700
2017-03-08	43.050	43.260	40.480	40.720	28.206	7,773,200
2017-03-07	44.270	44.330	43.310	43.560	30.173	2,843,100
2017-03-06	43.350	44.000	42.910	43.940	30.436	5,376,700
2017-03-03	43.700	43.990	43.190	43.350	30.027	2,677,300
2017-03-02	43.990	44.150	43.340	43.470	30.111	4,393,000
2017-03-01	43.950	44.770	43.570	44.630	30.914	4,669,400
2017-02-28	42.950	43.840	42.860	43.360	30.034	5,194,200
2017-02-27	43.070	43.450	42.630	43.060	29.827	7,623,600
2017-02-24	43.500	43.890	42.560	42.810	29.653	4,574,400
2017-02-23	44.850	44.950	43.490	43.990	30.471	4,982,400
2017-02-22	44.500	44.970	43.710	43.760	30.311	4,805,800
2017-02-21	44.560	45.620	44.360	45.060	31.212	4,971,900
2017-02-17	43.880	44.270	43.610	44.170	30.595	3,362,900
2017-02-16	44.440	45.230	44.030	44.110	30.554	6,199,400
2017-02-15	46.300	47.250	43.820	44.230	30.637	9,506,800
2017-02-14	45.680	45.990	44.670	45.940	31.822	3,360,600
2017-02-13	45.070	45.660	44.700	45.260	31.350	3,261,700
2017-02-10	45.020	45.940	45.000	45.410	31.454	3,445,000
2017-02-09	44.640	44.930	44.280	44.750	30.997	2,915,000
2017-02-08	43.590	44.730	43.120	44.060	30.519	4,356,100
2017-02-07	44.880	45.350	43.870	44.140	30.575	3,854,600
2017-02-06	46.670	46.880	45.190	45.270	31.357	3,629,400
2017-02-03	45.580	47.170	45.540	46.790	32.410	3,824,700
2017-02-02	45.540	45.980	44.850	45.650	31.621	3,269,900
2017-02-01	45.980	46.190	44.840	45.540	31.544	3,566,600
2017-01-31	45.190	45.560	44.580	45.540	31.544	3,493,600
2017-01-30	46.510	46.510	44.420	45.070	31.219	4,126,000
2017-01-27	46.780	46.890	46.260	46.640	32.306	2,726,400
2017-01-26	46.810	47.820	46.670	47.150	32.660	3,018,000
2017-01-25	46.630	47.030	46.140	46.460	32.182	4,992,600
2017-01-24	46.080	46.890	45.890	46.590	32.272	3,185,600
2017-01-23	45.790	46.100	45.120	45.630	31.607	4,985,300
2017-01-20	46.790	46.950	46.010	46.260	32.043	3,571,300
2017-01-19	46.490	46.660	45.860	46.090	31.925	2,602,700
2017-01-18	45.990	46.420	45.530	46.360	32.112	3,653,500
2017-01-17	46.570	47.180	46.350	46.480	32.196	3,376,800
2017-01-13	46.100	46.740	45.930	46.410	32.147	3,081,600
2017-01-12	47.680	47.800	46.040	46.460	32.182	4,433,600
2017-01-11	46.460	47.460	46.250	47.400	32.833	3,997,600
2017-01-10	46.970	47.230	46.450	46.700	32.348	4,642,700
2017-01-09	48.070	48.180	46.510	46.580	32.265	5,736,100

← NewerPage 41 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.