Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	49.030	49.250	48.430	48.670	33.713	3,193,900
2017-01-05	47.730	49.450	47.670	49.010	33.948	7,513,000
2017-01-04	46.940	47.530	46.490	47.500	32.902	3,706,200
2017-01-03	46.820	47.560	45.620	47.080	32.611	5,828,600
2016-12-30	45.950	46.660	45.510	45.670	31.634	2,871,800
2016-12-29	46.000	46.210	45.630	45.950	31.828	2,111,800
2016-12-28	47.010	47.200	46.060	46.240	32.029	2,392,300
2016-12-27	46.710	47.030	46.610	46.840	32.445	1,792,100
2016-12-23	46.730	47.200	46.320	46.540	32.237	2,727,100
2016-12-22	46.510	47.630	46.380	46.900	32.486	4,874,500
2016-12-21	47.090	47.200	46.210	46.570	32.258	2,788,200
2016-12-20	47.110	47.580	46.500	46.660	32.320	3,371,400
2016-12-19	47.200	47.540	46.740	47.040	32.583	3,657,500
2016-12-16	47.880	47.890	47.030	47.380	32.819	4,847,600
2016-12-15	46.700	47.730	46.420	47.530	32.923	4,984,000
2016-12-14	47.500	48.890	46.820	47.020	32.570	5,678,900
2016-12-13	48.750	48.760	47.470	48.190	33.380	4,485,200
2016-12-12	50.360	50.690	47.950	48.120	33.290	7,603,100
2016-12-09	48.280	48.490	47.740	48.070	33.255	3,675,200
2016-12-08	48.100	48.410	46.810	47.740	33.027	4,987,300
2016-12-07	47.150	48.140	46.930	47.550	32.896	4,936,700
2016-12-06	46.910	47.960	45.780	47.310	32.730	5,334,800
2016-12-05	48.430	48.910	47.640	47.740	33.027	4,282,100
2016-12-02	47.240	48.790	47.240	47.850	33.103	4,454,200
2016-12-01	49.510	49.590	47.550	47.850	33.103	7,155,000
2016-11-30	46.720	48.710	46.510	48.330	33.435	17,514,200
2016-11-29	41.240	42.410	40.430	42.160	29.167	7,671,900
2016-11-28	44.850	44.980	42.550	42.650	29.506	5,810,300
2016-11-25	44.540	44.810	43.570	44.230	30.599	1,962,400
2016-11-23	44.100	45.050	43.750	45.040	31.159	2,920,700
2016-11-22	45.080	45.290	43.590	44.480	30.772	4,356,400
2016-11-21	44.980	45.300	44.410	44.900	31.062	4,861,900
2016-11-18	43.350	44.370	43.200	43.820	30.315	4,769,900
2016-11-17	44.370	44.690	42.750	42.870	29.658	6,041,600
2016-11-16	44.780	45.050	43.860	43.980	30.426	5,611,300
2016-11-15	43.490	45.000	43.470	45.000	31.132	6,640,700
2016-11-14	41.660	42.870	41.180	42.810	29.616	4,828,100
2016-11-11	42.520	42.800	41.090	41.850	28.952	5,287,900
2016-11-10	43.520	43.770	42.260	43.140	29.845	5,621,600
2016-11-09	41.930	44.120	41.810	43.620	30.177	6,196,300
2016-11-08	41.330	42.320	41.220	41.980	29.042	4,293,300
2016-11-07	41.030	41.840	40.970	41.820	28.932	5,336,900
2016-11-04	40.420	40.940	39.630	40.190	27.804	5,988,300
2016-11-03	39.880	41.000	39.820	40.510	28.025	7,930,300
2016-11-02	37.330	39.860	37.170	39.550	27.361	12,156,400
2016-11-01	38.470	38.760	36.640	37.690	26.074	6,471,200
2016-10-31	39.050	39.060	37.810	37.890	26.213	6,902,400
2016-10-28	40.440	40.740	38.910	39.180	27.105	5,872,900
2016-10-27	40.460	41.220	40.200	40.460	27.991	4,303,900
2016-10-26	40.090	40.720	39.410	40.200	27.811	6,910,600
2016-10-25	41.420	41.930	40.650	40.670	28.136	3,670,800
2016-10-24	42.550	42.660	40.950	41.720	28.862	4,414,700
2016-10-21	42.420	43.040	42.270	42.690	29.533	3,173,700
2016-10-20	42.260	43.220	41.980	42.940	29.706	4,258,100
2016-10-19	42.160	43.500	41.950	42.960	29.720	5,655,800
2016-10-18	42.600	42.740	41.570	41.900	28.987	5,126,700
2016-10-17	42.940	43.160	41.400	41.770	28.897	6,840,100
2016-10-14	44.140	44.490	43.070	43.080	29.803	3,257,600
2016-10-13	44.040	44.760	43.270	43.900	30.371	4,636,300
2016-10-12	43.930	44.700	43.160	44.560	30.827	6,757,900

← NewerPage 42 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.