Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	37.880	38.380	37.380	38.110	26.328	5,425,600
2016-07-15	38.590	39.010	37.920	38.290	26.453	5,250,900
2016-07-14	39.830	39.900	38.280	38.390	26.522	6,364,100
2016-07-13	40.040	40.250	38.180	39.000	26.943	6,592,900
2016-07-12	38.820	40.300	38.620	40.010	27.641	8,801,300
2016-07-11	38.100	38.460	37.620	37.670	26.024	5,611,900
2016-07-08	37.580	37.910	36.640	37.580	25.962	5,699,800
2016-07-07	37.540	38.390	36.350	36.810	25.430	7,558,900
2016-07-06	35.830	37.020	35.680	36.980	25.548	6,966,500
2016-07-05	36.430	36.730	35.470	36.150	24.974	6,408,600
2016-07-01	35.980	37.640	35.880	37.450	25.872	7,255,300
2016-06-30	36.540	36.790	35.820	36.250	25.043	6,254,100
2016-06-29	36.610	37.150	36.320	36.690	25.347	6,788,500
2016-06-28	35.020	36.130	34.880	35.990	24.864	8,328,700
2016-06-27	35.170	35.340	32.810	33.750	23.316	15,020,900
2016-06-24	36.430	37.760	35.650	35.850	24.767	18,759,500
2016-06-23	38.440	38.860	38.060	38.800	26.805	5,841,200
2016-06-22	38.540	38.910	37.560	37.940	26.211	6,678,300
2016-06-21	37.170	38.420	36.760	38.190	26.384	7,597,400
2016-06-20	36.800	37.760	36.740	37.320	25.783	9,509,700
2016-06-17	35.280	36.440	35.150	35.980	24.857	13,328,500
2016-06-16	34.960	35.400	33.610	34.800	24.042	17,231,400
2016-06-15	35.420	36.010	34.670	35.090	24.242	7,003,900
2016-06-14	35.600	36.430	34.520	35.550	24.560	7,375,800
2016-06-13	34.840	36.530	34.780	35.780	24.719	7,993,900
2016-06-10	36.570	36.820	34.850	35.120	24.221	8,044,300
2016-06-09	36.940	37.630	36.430	37.450	25.828	5,823,500
2016-06-08	39.140	39.470	37.490	37.580	25.918	9,518,100
2016-06-07	37.960	39.100	37.820	38.760	26.732	9,766,400
2016-06-06	37.260	37.690	36.660	37.560	25.904	7,977,200
2016-06-03	36.890	37.440	35.600	35.920	24.773	6,990,300
2016-06-02	35.440	36.820	35.390	36.810	25.387	6,622,900
2016-06-01	35.370	36.170	34.890	36.150	24.932	8,027,500
2016-05-31	36.190	37.160	35.880	36.090	24.890	6,883,100
2016-05-27	35.560	35.930	35.100	35.900	24.759	5,385,500
2016-05-26	36.820	37.080	35.850	35.900	24.759	7,546,100
2016-05-25	35.000	36.660	34.770	36.440	25.132	9,777,800
2016-05-24	34.790	35.350	34.110	34.490	23.787	7,883,800
2016-05-23	33.970	34.740	33.770	34.540	23.821	6,494,600
2016-05-20	34.270	34.540	33.620	34.250	23.621	7,720,300
2016-05-19	33.550	34.230	32.770	33.900	23.380	8,081,000
2016-05-18	34.460	34.960	33.740	34.120	23.532	9,747,100
2016-05-17	33.890	35.050	33.410	34.630	23.883	9,807,600
2016-05-16	33.480	34.420	33.470	33.790	23.304	8,588,000
2016-05-13	31.890	33.360	31.800	32.520	22.428	6,731,800
2016-05-12	33.700	34.120	32.370	32.710	22.559	9,704,200
2016-05-11	31.240	33.390	30.670	32.540	22.442	10,725,500
2016-05-10	30.400	31.560	30.110	31.540	21.752	7,598,600
2016-05-09	31.000	31.070	29.600	30.040	20.718	9,751,500
2016-05-06	30.720	32.340	30.550	31.400	21.656	10,078,600
2016-05-05	32.490	32.940	30.710	31.200	21.518	11,039,800
2016-05-04	33.940	34.250	30.280	31.310	21.594	18,024,300
2016-05-03	33.790	33.980	32.400	32.750	22.587	12,722,900
2016-05-02	34.430	34.840	33.500	34.560	23.835	9,928,100
2016-04-29	36.540	36.950	33.820	34.680	23.918	17,332,000
2016-04-28	36.450	37.670	35.900	36.110	24.904	12,081,400
2016-04-27	34.900	37.180	34.900	36.910	25.456	14,921,700
2016-04-26	34.350	34.990	33.910	34.620	23.876	10,971,400
2016-04-25	34.960	35.180	33.560	33.950	23.414	11,134,700
2016-04-22	34.270	35.540	34.260	35.200	24.276	11,294,700

← NewerPage 44 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.