Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	44.240	44.340	43.650	44.140	30.537	4,444,700
2016-10-10	43.490	44.500	43.250	44.390	30.710	4,893,500
2016-10-07	43.750	43.970	42.390	42.810	29.616	4,907,400
2016-10-06	44.560	44.830	43.160	43.480	30.080	5,452,300
2016-10-05	44.050	44.940	43.700	44.180	30.564	6,381,700
2016-10-04	44.270	44.510	42.940	43.280	29.942	3,923,700
2016-10-03	43.960	44.340	43.390	44.200	30.578	4,248,500
2016-09-30	43.550	44.250	42.890	44.110	30.516	5,969,800
2016-09-29	41.750	43.990	41.550	43.040	29.776	9,428,300
2016-09-28	38.750	41.850	37.980	41.580	28.766	10,634,800
2016-09-27	39.000	39.000	37.850	38.380	26.552	8,866,400
2016-09-26	39.810	40.300	39.260	39.640	27.423	6,357,400
2016-09-23	41.570	41.980	39.190	39.540	27.354	8,050,100
2016-09-22	42.910	43.110	41.760	41.880	28.973	4,600,200
2016-09-21	41.240	42.220	41.150	42.170	29.174	4,746,400
2016-09-20	40.840	41.700	40.470	40.660	28.129	3,887,500
2016-09-19	41.540	41.850	40.800	40.850	28.261	3,869,200
2016-09-16	40.000	41.130	39.920	40.990	28.357	5,589,600
2016-09-15	40.390	41.250	40.260	40.900	28.295	4,470,500
2016-09-14	40.970	41.800	39.910	40.180	27.797	6,536,100
2016-09-13	42.390	42.410	40.900	41.140	28.461	7,034,900
2016-09-12	42.690	43.670	42.020	43.190	29.838	5,414,700
2016-09-09	44.660	44.870	43.210	43.360	29.955	6,411,600
2016-09-08	44.800	45.520	44.210	45.280	31.282	6,448,900
2016-09-07	44.550	44.900	43.770	44.200	30.536	4,112,800
2016-09-06	44.100	44.630	43.590	44.210	30.543	5,178,800
2016-09-02	44.180	45.070	44.040	44.270	30.584	5,105,900
2016-09-01	43.180	43.920	42.830	43.700	30.190	6,026,800
2016-08-31	43.940	44.170	42.740	43.330	29.935	6,948,600
2016-08-30	45.010	45.620	44.030	44.440	30.701	5,286,700
2016-08-29	44.390	45.060	44.220	45.010	31.095	5,571,300
2016-08-26	44.580	45.230	44.100	44.430	30.694	4,760,500
2016-08-25	44.510	45.000	43.940	44.380	30.660	4,122,700
2016-08-24	44.840	45.380	44.310	44.510	30.750	4,770,200
2016-08-23	43.710	45.450	43.710	45.230	31.247	5,730,900
2016-08-22	43.650	44.440	43.400	44.100	30.467	4,682,800
2016-08-19	44.470	44.730	43.860	44.330	30.625	4,460,600
2016-08-18	43.660	45.010	43.660	44.760	30.922	6,775,400
2016-08-17	42.470	43.410	42.010	43.310	29.921	7,074,400
2016-08-16	42.730	42.770	41.580	42.470	29.340	7,562,300
2016-08-15	42.150	42.680	41.850	41.960	28.988	3,928,800
2016-08-12	41.570	42.100	41.370	41.670	28.788	4,589,800
2016-08-11	40.090	41.660	39.600	41.310	28.539	7,407,000
2016-08-10	40.150	40.420	39.400	39.570	27.337	4,835,300
2016-08-09	40.500	40.770	39.650	39.900	27.565	4,908,000
2016-08-08	40.000	41.100	39.840	40.200	27.772	9,180,300
2016-08-05	38.670	39.680	38.060	39.510	27.296	6,639,500
2016-08-04	37.800	38.890	37.280	38.610	26.674	9,601,100
2016-08-03	36.120	38.130	35.540	38.000	26.252	11,775,400
2016-08-02	36.220	36.850	35.010	36.120	24.954	9,254,100
2016-08-01	37.740	37.760	35.740	35.910	24.808	8,791,900
2016-07-29	35.940	38.360	35.610	38.280	26.446	10,235,300
2016-07-28	36.210	36.640	35.660	36.130	24.960	6,028,500
2016-07-27	37.820	38.470	35.900	36.130	24.960	11,405,300
2016-07-26	36.070	37.740	36.000	37.460	25.879	11,555,500
2016-07-25	37.340	37.440	36.000	36.080	24.926	6,405,100
2016-07-22	37.600	37.930	37.220	37.750	26.080	4,792,500
2016-07-21	37.960	38.910	37.260	37.330	25.789	5,794,200
2016-07-20	37.310	38.320	36.780	37.960	26.225	6,062,000
2016-07-19	38.330	38.490	37.650	37.750	26.080	5,817,200

← NewerPage 43 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.